ダスキンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 3,740 | 3,748 | 3,680 | 3,681 | -27 | -0.7% | 68,500 |
| 2025/05/20 | 3,763 | 3,770 | 3,700 | 3,708 | -55 | -1.5% | 79,900 |
| 2025/05/19 | 3,685 | 3,768 | 3,682 | 3,763 | +33 | +0.9% | 143,100 |
| 2025/05/16 | 3,700 | 3,730 | 3,656 | 3,730 | +10 | +0.3% | 147,900 |
| 2025/05/15 | 3,727 | 3,752 | 3,705 | 3,720 | -7 | -0.2% | 114,500 |
| 2025/05/14 | 3,770 | 3,777 | 3,711 | 3,727 | -62 | -1.6% | 92,600 |
| 2025/05/13 | 3,809 | 3,825 | 3,786 | 3,789 | -11 | -0.3% | 91,200 |
| 2025/05/12 | 3,784 | 3,807 | 3,770 | 3,800 | +17 | +0.4% | 59,000 |
| 2025/05/09 | 3,803 | 3,806 | 3,780 | 3,783 | -20 | -0.5% | 70,400 |
| 2025/05/08 | 3,785 | 3,805 | 3,756 | 3,803 | +18 | +0.5% | 45,600 |
| 2025/05/07 | 3,732 | 3,805 | 3,730 | 3,785 | +47 | +1.3% | 92,200 |
| 2025/05/02 | 3,737 | 3,757 | 3,710 | 3,738 | +3 | +0.1% | 61,000 |
| 2025/05/01 | 3,754 | 3,754 | 3,711 | 3,735 | -19 | -0.5% | 62,600 |
| 2025/04/30 | 3,756 | 3,771 | 3,739 | 3,754 | ±0 | ±0% | 90,500 |
| 2025/04/28 | 3,731 | 3,756 | 3,731 | 3,754 | +23 | +0.6% | 251,500 |
| 2025/04/25 | 3,810 | 3,831 | 3,724 | 3,731 | -78 | -2% | 112,700 |
| 2025/04/24 | 3,795 | 3,829 | 3,780 | 3,809 | +17 | +0.4% | 102,600 |
| 2025/04/23 | 3,775 | 3,804 | 3,771 | 3,792 | +18 | +0.5% | 106,300 |
| 2025/04/22 | 3,720 | 3,775 | 3,701 | 3,774 | +55 | +1.5% | 109,600 |
| 2025/04/21 | 3,701 | 3,720 | 3,683 | 3,719 | +6 | +0.2% | 44,800 |
| 2025/04/18 | 3,713 | 3,728 | 3,699 | 3,713 | +10 | +0.3% | 68,400 |
| 2025/04/17 | 3,691 | 3,712 | 3,691 | 3,703 | -11 | -0.3% | 36,000 |
| 2025/04/16 | 3,688 | 3,714 | 3,688 | 3,714 | +25 | +0.7% | 50,300 |
| 2025/04/15 | 3,715 | 3,721 | 3,687 | 3,689 | -9 | -0.2% | 61,300 |
| 2025/04/14 | 3,703 | 3,717 | 3,685 | 3,698 | +15 | +0.4% | 93,500 |
| 2025/04/11 | 3,638 | 3,683 | 3,622 | 3,683 | +4 | +0.1% | 132,000 |
| 2025/04/10 | 3,679 | 3,686 | 3,601 | 3,679 | +98 | +2.7% | 126,600 |
| 2025/04/09 | 3,575 | 3,604 | 3,511 | 3,581 | +6 | +0.2% | 152,300 |
| 2025/04/08 | 3,575 | 3,592 | 3,524 | 3,575 | +53 | +1.5% | 142,700 |
| 2025/04/07 | 3,500 | 3,574 | 3,429 | 3,522 | -37 | -1% | 164,900 |
| 2025/04/04 | 3,559 | 3,587 | 3,534 | 3,559 | -35 | -1% | 121,500 |
| 2025/04/03 | 3,528 | 3,595 | 3,513 | 3,594 | +5 | +0.1% | 108,200 |
| 2025/04/02 | 3,675 | 3,675 | 3,589 | 3,589 | -64 | -1.8% | 103,800 |
| 2025/04/01 | 3,660 | 3,689 | 3,653 | 3,653 | +14 | +0.4% | 83,600 |
| 2025/03/31 | 3,685 | 3,685 | 3,630 | 3,639 | -58 | -1.6% | 127,700 |
| 2025/03/28 | 3,695 | 3,729 | 3,685 | 3,697 | -87 | -2.3% | 179,500 |
| 2025/03/27 | 3,752 | 3,784 | 3,740 | 3,784 | +32 | +0.9% | 310,500 |
| 2025/03/26 | 3,748 | 3,763 | 3,733 | 3,752 | +19 | +0.5% | 184,700 |
| 2025/03/25 | 3,729 | 3,742 | 3,707 | 3,733 | +17 | +0.5% | 138,400 |
| 2025/03/24 | 3,723 | 3,730 | 3,696 | 3,716 | -1 | ±0% | 176,400 |
| 2025/03/21 | 3,722 | 3,742 | 3,716 | 3,717 | -7 | -0.2% | 117,000 |
| 2025/03/19 | 3,729 | 3,748 | 3,724 | 3,724 | +3 | +0.1% | 74,000 |
| 2025/03/18 | 3,720 | 3,732 | 3,718 | 3,721 | +9 | +0.2% | 90,400 |
| 2025/03/17 | 3,690 | 3,717 | 3,690 | 3,712 | +32 | +0.9% | 91,400 |
| 2025/03/14 | 3,671 | 3,702 | 3,648 | 3,680 | -15 | -0.4% | 126,000 |
| 2025/03/13 | 3,690 | 3,726 | 3,683 | 3,695 | -3 | -0.1% | 124,300 |
| 2025/03/12 | 3,719 | 3,724 | 3,685 | 3,698 | -23 | -0.6% | 125,800 |
| 2025/03/11 | 3,711 | 3,729 | 3,698 | 3,721 | ±0 | ±0% | 93,800 |
| 2025/03/10 | 3,740 | 3,740 | 3,705 | 3,721 | -9 | -0.2% | 96,500 |
| 2025/03/07 | 3,727 | 3,746 | 3,704 | 3,730 | -17 | -0.5% | 89,600 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「ダスキン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ダスキン | 368,100円 | +3.3% | +8.4% | 3.12% | 19.20倍 | 1.14倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
| 日本Ｍ＆Ａ | 67,300円 | +5.0% | +0.5% | 4.31% | 19.41倍 | 4.53倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| ダイセキ | 359,500円 | +4.0% | +6.5% | 2.00% | 17.34倍 | 2.04倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
| タイミー | 177,600円 | +28.0% | +51.5% | 0.00% | 40.30倍 | 19.45倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| ＨＵグループ | 301,800円 | +3.7% | +26.5% | 4.14% | 31.18倍 | 1.25倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
市場注目の銘柄
チャート関連のコラム
