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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 4,015 | 4,068 | 4,000 | 4,000 | +1 | ±0% | 142,900 |
| 2025/08/19 | 3,967 | 4,000 | 3,967 | 3,999 | +42 | +1.1% | 113,900 |
| 2025/08/18 | 3,933 | 3,975 | 3,933 | 3,957 | +24 | +0.6% | 114,100 |
| 2025/08/15 | 3,920 | 3,940 | 3,901 | 3,933 | +14 | +0.4% | 115,700 |
| 2025/08/14 | 3,961 | 3,961 | 3,906 | 3,919 | -64 | -1.6% | 146,500 |
| 2025/08/13 | 3,971 | 3,997 | 3,936 | 3,983 | +8 | +0.2% | 148,100 |
| 2025/08/12 | 4,010 | 4,013 | 3,968 | 3,975 | -34 | -0.8% | 190,000 |
| 2025/08/08 | 3,992 | 4,018 | 3,910 | 4,009 | -97 | -2.4% | 430,900 |
| 2025/08/07 | 4,089 | 4,131 | 3,990 | 4,106 | +16 | +0.4% | 157,100 |
| 2025/08/06 | 4,019 | 4,090 | 4,011 | 4,090 | +94 | +2.4% | 182,500 |
| 2025/08/05 | 4,035 | 4,060 | 3,996 | 3,996 | -24 | -0.6% | 92,200 |
| 2025/08/04 | 4,010 | 4,052 | 3,998 | 4,020 | -14 | -0.3% | 160,300 |
| 2025/08/01 | 3,990 | 4,065 | 3,988 | 4,034 | +46 | +1.2% | 153,400 |
| 2025/07/31 | 3,939 | 3,988 | 3,938 | 3,988 | +67 | +1.7% | 115,300 |
| 2025/07/30 | 3,906 | 3,931 | 3,896 | 3,921 | +27 | +0.7% | 76,200 |
| 2025/07/29 | 3,888 | 3,906 | 3,870 | 3,894 | -7 | -0.2% | 94,600 |
| 2025/07/28 | 3,910 | 3,921 | 3,887 | 3,901 | -18 | -0.5% | 80,300 |
| 2025/07/25 | 3,934 | 3,934 | 3,907 | 3,919 | ±0 | ±0% | 66,800 |
| 2025/07/24 | 3,900 | 3,933 | 3,890 | 3,919 | +29 | +0.7% | 115,300 |
| 2025/07/23 | 3,896 | 3,906 | 3,847 | 3,890 | +20 | +0.5% | 133,000 |
| 2025/07/22 | 3,910 | 3,928 | 3,866 | 3,870 | -43 | -1.1% | 101,500 |
| 2025/07/18 | 3,950 | 3,965 | 3,905 | 3,913 | -22 | -0.6% | 97,100 |
| 2025/07/17 | 3,941 | 3,943 | 3,917 | 3,935 | -6 | -0.2% | 85,500 |
| 2025/07/16 | 3,961 | 3,975 | 3,936 | 3,941 | -45 | -1.1% | 100,000 |
| 2025/07/15 | 4,011 | 4,024 | 3,963 | 3,986 | -25 | -0.6% | 102,900 |
| 2025/07/14 | 4,023 | 4,045 | 3,995 | 4,011 | -10 | -0.2% | 110,100 |
| 2025/07/11 | 3,972 | 4,039 | 3,972 | 4,021 | +63 | +1.6% | 128,400 |
| 2025/07/10 | 3,950 | 3,961 | 3,923 | 3,958 | +8 | +0.2% | 115,500 |
| 2025/07/09 | 3,942 | 3,970 | 3,930 | 3,950 | +8 | +0.2% | 110,400 |
| 2025/07/08 | 3,896 | 3,942 | 3,864 | 3,942 | +62 | +1.6% | 108,700 |
| 2025/07/07 | 3,881 | 3,903 | 3,862 | 3,880 | -1 | ±0% | 79,000 |
| 2025/07/04 | 3,901 | 3,906 | 3,880 | 3,881 | -11 | -0.3% | 75,000 |
| 2025/07/03 | 3,935 | 3,946 | 3,864 | 3,892 | -40 | -1% | 150,400 |
| 2025/07/02 | 3,955 | 3,997 | 3,930 | 3,932 | -34 | -0.9% | 118,100 |
| 2025/07/01 | 3,950 | 3,975 | 3,949 | 3,966 | +3 | +0.1% | 88,500 |
| 2025/06/30 | 3,914 | 3,965 | 3,912 | 3,963 | +52 | +1.3% | 149,200 |
| 2025/06/27 | 3,923 | 3,937 | 3,890 | 3,911 | -12 | -0.3% | 106,700 |
| 2025/06/26 | 3,916 | 3,932 | 3,898 | 3,923 | +5 | +0.1% | 101,400 |
| 2025/06/25 | 3,977 | 3,993 | 3,918 | 3,918 | -65 | -1.6% | 143,600 |
| 2025/06/24 | 4,006 | 4,022 | 3,958 | 3,983 | -17 | -0.4% | 140,400 |
| 2025/06/23 | 4,000 | 4,020 | 3,968 | 4,000 | -10 | -0.2% | 132,800 |
| 2025/06/20 | 3,964 | 4,059 | 3,952 | 4,010 | +46 | +1.2% | 198,600 |
| 2025/06/19 | 4,041 | 4,074 | 3,943 | 3,964 | -102 | -2.5% | 184,600 |
| 2025/06/18 | 3,994 | 4,095 | 3,987 | 4,066 | +76 | +1.9% | 278,900 |
| 2025/06/17 | 3,945 | 4,030 | 3,945 | 3,990 | +47 | +1.2% | 356,300 |
| 2025/06/16 | 3,830 | 3,993 | 3,796 | 3,943 | +214 | +5.7% | 577,600 |
| 2025/06/13 | 3,710 | 3,738 | 3,696 | 3,729 | +8 | +0.2% | 123,900 |
| 2025/06/12 | 3,736 | 3,749 | 3,707 | 3,721 | -15 | -0.4% | 101,500 |
| 2025/06/11 | 3,747 | 3,768 | 3,726 | 3,736 | +10 | +0.3% | 125,200 |
| 2025/06/10 | 3,675 | 3,745 | 3,670 | 3,726 | +66 | +1.8% | 190,500 |
1～
50
件表示中 / 3766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 | 400,000円 | +3.3% | +8.4% | 2.88% | 20.88倍 | 1.24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 |
| ＭＩＸＩ | 324,000円 | +0.1% | -28.3% | 3.70% | 16.78倍 | 1.22倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| ＨＵグループ | 349,400円 | +3.7% | +26.5% | 3.58% | 36.10倍 | 1.45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 |
| ＪＡＣＲ | 115,600円 | +18.2% | +22.8% | 3.03% | 23.52倍 | 9.94倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| ダイセキ | 364,500円 | +4.0% | +6.5% | 1.98% | 17.41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 |
市場注目の銘柄
チャート関連のコラム
