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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 3,226 | 3,237 | 3,201 | 3,232 | +6 | +0.2% | 46,600 |
| 2023/10/17 | 3,221 | 3,241 | 3,207 | 3,226 | +15 | +0.5% | 71,100 |
| 2023/10/16 | 3,258 | 3,264 | 3,199 | 3,211 | -54 | -1.7% | 72,500 |
| 2023/10/13 | 3,287 | 3,297 | 3,258 | 3,265 | -36 | -1.1% | 60,200 |
| 2023/10/12 | 3,296 | 3,305 | 3,283 | 3,301 | +5 | +0.2% | 48,700 |
| 2023/10/11 | 3,331 | 3,336 | 3,296 | 3,296 | -48 | -1.4% | 77,500 |
| 2023/10/10 | 3,335 | 3,349 | 3,330 | 3,344 | +10 | +0.3% | 99,500 |
| 2023/10/06 | 3,283 | 3,342 | 3,283 | 3,334 | +58 | +1.8% | 122,400 |
| 2023/10/05 | 3,237 | 3,282 | 3,237 | 3,276 | +54 | +1.7% | 109,600 |
| 2023/10/04 | 3,199 | 3,235 | 3,179 | 3,222 | +2 | +0.1% | 131,600 |
| 2023/10/03 | 3,202 | 3,232 | 3,174 | 3,220 | +40 | +1.3% | 123,900 |
| 2023/10/02 | 3,229 | 3,237 | 3,170 | 3,180 | -60 | -1.9% | 201,500 |
| 2023/09/29 | 3,278 | 3,281 | 3,232 | 3,240 | -21 | -0.6% | 92,200 |
| 2023/09/28 | 3,281 | 3,287 | 3,241 | 3,261 | -78 | -2.3% | 204,200 |
| 2023/09/27 | 3,294 | 3,346 | 3,288 | 3,339 | +11 | +0.3% | 357,700 |
| 2023/09/26 | 3,340 | 3,350 | 3,321 | 3,328 | -29 | -0.9% | 241,600 |
| 2023/09/25 | 3,315 | 3,367 | 3,308 | 3,357 | +61 | +1.9% | 268,900 |
| 2023/09/22 | 3,290 | 3,313 | 3,282 | 3,296 | -20 | -0.6% | 153,500 |
| 2023/09/21 | 3,350 | 3,350 | 3,308 | 3,316 | -16 | -0.5% | 121,200 |
| 2023/09/20 | 3,388 | 3,393 | 3,331 | 3,332 | -40 | -1.2% | 122,300 |
| 2023/09/19 | 3,369 | 3,384 | 3,353 | 3,372 | -13 | -0.4% | 193,300 |
| 2023/09/15 | 3,373 | 3,407 | 3,366 | 3,385 | +12 | +0.4% | 152,000 |
| 2023/09/14 | 3,386 | 3,392 | 3,357 | 3,373 | -12 | -0.4% | 94,700 |
| 2023/09/13 | 3,416 | 3,416 | 3,370 | 3,385 | -36 | -1.1% | 104,300 |
| 2023/09/12 | 3,380 | 3,422 | 3,370 | 3,421 | +50 | +1.5% | 92,000 |
| 2023/09/11 | 3,368 | 3,394 | 3,358 | 3,371 | +4 | +0.1% | 72,000 |
| 2023/09/08 | 3,400 | 3,415 | 3,361 | 3,367 | -28 | -0.8% | 145,700 |
| 2023/09/07 | 3,357 | 3,403 | 3,342 | 3,395 | +55 | +1.6% | 154,500 |
| 2023/09/06 | 3,310 | 3,345 | 3,301 | 3,340 | +38 | +1.2% | 137,100 |
| 2023/09/05 | 3,289 | 3,305 | 3,267 | 3,302 | +5 | +0.2% | 125,400 |
| 2023/09/04 | 3,295 | 3,298 | 3,280 | 3,297 | -3 | -0.1% | 74,600 |
| 2023/09/01 | 3,272 | 3,309 | 3,272 | 3,300 | +20 | +0.6% | 94,400 |
| 2023/08/31 | 3,255 | 3,287 | 3,253 | 3,280 | +23 | +0.7% | 97,200 |
| 2023/08/30 | 3,269 | 3,288 | 3,252 | 3,257 | -7 | -0.2% | 76,500 |
| 2023/08/29 | 3,246 | 3,280 | 3,246 | 3,264 | +30 | +0.9% | 67,800 |
| 2023/08/28 | 3,251 | 3,262 | 3,229 | 3,234 | +9 | +0.3% | 44,800 |
| 2023/08/25 | 3,213 | 3,243 | 3,202 | 3,225 | +6 | +0.2% | 86,700 |
| 2023/08/24 | 3,205 | 3,229 | 3,203 | 3,219 | +12 | +0.4% | 60,900 |
| 2023/08/23 | 3,211 | 3,227 | 3,202 | 3,207 | -22 | -0.7% | 40,500 |
| 2023/08/22 | 3,201 | 3,233 | 3,191 | 3,229 | +25 | +0.8% | 102,400 |
| 2023/08/21 | 3,175 | 3,209 | 3,165 | 3,204 | +49 | +1.6% | 97,400 |
| 2023/08/18 | 3,183 | 3,186 | 3,145 | 3,155 | -39 | -1.2% | 89,100 |
| 2023/08/17 | 3,222 | 3,224 | 3,180 | 3,194 | -23 | -0.7% | 74,600 |
| 2023/08/16 | 3,235 | 3,235 | 3,201 | 3,217 | -31 | -1% | 70,300 |
| 2023/08/15 | 3,234 | 3,255 | 3,219 | 3,248 | +12 | +0.4% | 89,500 |
| 2023/08/14 | 3,248 | 3,249 | 3,231 | 3,236 | -3 | -0.1% | 88,400 |
| 2023/08/10 | 3,208 | 3,239 | 3,197 | 3,239 | +37 | +1.2% | 100,000 |
| 2023/08/09 | 3,190 | 3,203 | 3,175 | 3,202 | +12 | +0.4% | 68,000 |
| 2023/08/08 | 3,192 | 3,197 | 3,176 | 3,190 | -2 | -0.1% | 60,100 |
| 2023/08/07 | 3,155 | 3,210 | 3,154 | 3,192 | +28 | +0.9% | 123,400 |
451～
500
件表示中 / 3767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 | 398,900円 | +3.3% | +8.4% | 2.88% | 20.82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 |
| ＨＵグループ | 348,900円 | +3.7% | +26.5% | 3.58% | 36.05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 | 116,000円 | +18.2% | +22.8% | 3.02% | 23.60倍 | 9.97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 | 362,000円 | +4.0% | +6.5% | 1.99% | 17.29倍 | 2.03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 |
| オープンＵＰ | 190,900円 | -9.0% | +2.0% | 4.45% | 13.73倍 | 2.05倍 |
|
開発系エンジニアと建設技術者の派遣が柱。工場向け派遣、英国を中心とする海外での派遣も |
市場注目の銘柄
チャート関連のコラム
