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 |
|---|---|---|---|---|---|---|---|
| 2025/11/07 | 3,729 | 3,789 | 3,725 | 3,789 | +60 | +1.6% | 190,100 |
| 2025/11/06 | 3,743 | 3,743 | 3,726 | 3,729 | -4 | -0.1% | 77,800 |
| 2025/11/05 | 3,735 | 3,743 | 3,706 | 3,733 | +23 | +0.6% | 137,600 |
| 2025/11/04 | 3,715 | 3,735 | 3,694 | 3,710 | -7 | -0.2% | 99,400 |
| 2025/10/31 | 3,709 | 3,717 | 3,695 | 3,717 | +21 | +0.6% | 96,600 |
| 2025/10/30 | 3,662 | 3,710 | 3,660 | 3,696 | +32 | +0.9% | 379,300 |
| 2025/10/29 | 3,715 | 3,720 | 3,664 | 3,664 | -61 | -1.6% | 152,600 |
| 2025/10/28 | 3,752 | 3,760 | 3,718 | 3,725 | -48 | -1.3% | 91,100 |
| 2025/10/27 | 3,755 | 3,790 | 3,751 | 3,773 | +32 | +0.9% | 94,500 |
| 2025/10/24 | 3,777 | 3,777 | 3,741 | 3,741 | -36 | -1% | 81,500 |
| 2025/10/23 | 3,779 | 3,779 | 3,763 | 3,777 | +17 | +0.5% | 81,600 |
| 2025/10/22 | 3,780 | 3,786 | 3,760 | 3,760 | -1 | ±0% | 65,400 |
| 2025/10/21 | 3,752 | 3,771 | 3,749 | 3,761 | +12 | +0.3% | 82,500 |
| 2025/10/20 | 3,759 | 3,759 | 3,733 | 3,749 | +25 | +0.7% | 69,000 |
| 2025/10/17 | 3,721 | 3,740 | 3,720 | 3,724 | -3 | -0.1% | 73,600 |
| 2025/10/16 | 3,734 | 3,753 | 3,727 | 3,727 | -16 | -0.4% | 64,900 |
| 2025/10/15 | 3,767 | 3,768 | 3,738 | 3,743 | +11 | +0.3% | 60,200 |
| 2025/10/14 | 3,719 | 3,740 | 3,705 | 3,732 | -14 | -0.4% | 135,900 |
| 2025/10/10 | 3,739 | 3,772 | 3,723 | 3,746 | -6 | -0.2% | 130,400 |
| 2025/10/09 | 3,805 | 3,813 | 3,752 | 3,752 | -63 | -1.7% | 143,000 |
| 2025/10/08 | 3,843 | 3,864 | 3,815 | 3,815 | -28 | -0.7% | 101,000 |
| 2025/10/07 | 3,900 | 3,902 | 3,842 | 3,843 | -42 | -1.1% | 120,400 |
| 2025/10/06 | 3,821 | 3,886 | 3,810 | 3,885 | +104 | +2.8% | 155,500 |
| 2025/10/03 | 3,785 | 3,798 | 3,765 | 3,781 | -2 | -0.1% | 114,000 |
| 2025/10/02 | 3,800 | 3,828 | 3,762 | 3,783 | -52 | -1.4% | 112,100 |
| 2025/10/01 | 3,865 | 3,865 | 3,810 | 3,835 | -16 | -0.4% | 137,200 |
| 2025/09/30 | 3,941 | 3,943 | 3,839 | 3,851 | -68 | -1.7% | 156,900 |
| 2025/09/29 | 3,940 | 3,940 | 3,898 | 3,919 | -66 | -1.7% | 232,300 |
| 2025/09/26 | 3,944 | 3,992 | 3,944 | 3,985 | +44 | +1.1% | 600,200 |
| 2025/09/25 | 3,930 | 3,956 | 3,930 | 3,941 | +26 | +0.7% | 329,900 |
| 2025/09/24 | 3,900 | 3,929 | 3,900 | 3,915 | +8 | +0.2% | 254,200 |
| 2025/09/22 | 3,874 | 3,913 | 3,871 | 3,907 | +16 | +0.4% | 246,100 |
| 2025/09/19 | 3,905 | 3,926 | 3,891 | 3,891 | -25 | -0.6% | 230,500 |
| 2025/09/18 | 3,925 | 3,930 | 3,900 | 3,916 | -7 | -0.2% | 140,800 |
| 2025/09/17 | 3,931 | 3,936 | 3,908 | 3,923 | -9 | -0.2% | 115,300 |
| 2025/09/16 | 3,909 | 3,936 | 3,897 | 3,932 | +16 | +0.4% | 215,100 |
| 2025/09/12 | 3,936 | 3,950 | 3,915 | 3,916 | -30 | -0.8% | 187,700 |
| 2025/09/11 | 3,940 | 3,955 | 3,933 | 3,946 | -5 | -0.1% | 108,000 |
| 2025/09/10 | 3,929 | 3,955 | 3,917 | 3,951 | +1 | ±0% | 138,100 |
| 2025/09/09 | 3,967 | 3,988 | 3,950 | 3,950 | -15 | -0.4% | 99,400 |
| 2025/09/08 | 3,960 | 3,985 | 3,954 | 3,965 | +4 | +0.1% | 104,900 |
| 2025/09/05 | 3,979 | 3,987 | 3,958 | 3,961 | -28 | -0.7% | 118,000 |
| 2025/09/04 | 3,983 | 3,989 | 3,944 | 3,989 | +24 | +0.6% | 114,700 |
| 2025/09/03 | 3,975 | 3,986 | 3,948 | 3,965 | +3 | +0.1% | 113,600 |
| 2025/09/02 | 3,960 | 3,964 | 3,944 | 3,962 | +9 | +0.2% | 109,900 |
| 2025/09/01 | 3,939 | 3,959 | 3,925 | 3,953 | +24 | +0.6% | 85,300 |
| 2025/08/29 | 3,950 | 3,957 | 3,913 | 3,929 | -24 | -0.6% | 105,600 |
| 2025/08/28 | 3,940 | 3,955 | 3,924 | 3,953 | +19 | +0.5% | 102,900 |
| 2025/08/27 | 3,920 | 3,937 | 3,905 | 3,934 | +28 | +0.7% | 100,800 |
| 2025/08/26 | 3,910 | 3,925 | 3,892 | 3,906 | -8 | -0.2% | 145,400 |
1～
50
件表示中 / 3819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 | 378,900円 | +3.3% | +8.4% | 3.04% | 19.78倍 | 1.18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 |
| ＧＭＯインター | 80,100円 | +477.1% | +999.9% | 2.27% | 43.94倍 | 16.67倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| Ｊマテリアル | 190,600円 | +8.2% | +14.6% | 1.42% | 21.77倍 | 3.62倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| ＪＡＣＲ | 103,300円 | +18.2% | +22.8% | 3.39% | 21.02倍 | 8.88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 |
| オープンＵＰ | 173,700円 | -9.0% | +2.0% | 4.89% | 12.50倍 | 1.87倍 |
|
開発系エンジニアと建設技術者の派遣が柱、電機やＩＴ向けが多い、英国拠点売却でアジア傾斜 |
市場注目の銘柄
チャート関連のコラム
