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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 3,240 | 3,255 | 3,215 | 3,215 | -35 | -1.1% | 84,600 |
| 2023/03/17 | 3,230 | 3,260 | 3,225 | 3,250 | +30 | +0.9% | 102,900 |
| 2023/03/16 | 3,200 | 3,220 | 3,190 | 3,220 | -25 | -0.8% | 74,500 |
| 2023/03/15 | 3,215 | 3,250 | 3,210 | 3,245 | +45 | +1.4% | 76,300 |
| 2023/03/14 | 3,210 | 3,225 | 3,180 | 3,200 | -50 | -1.5% | 130,400 |
| 2023/03/13 | 3,275 | 3,280 | 3,220 | 3,250 | -45 | -1.4% | 105,900 |
| 2023/03/10 | 3,300 | 3,325 | 3,290 | 3,295 | -5 | -0.2% | 163,200 |
| 2023/03/09 | 3,240 | 3,300 | 3,235 | 3,300 | +80 | +2.5% | 115,800 |
| 2023/03/08 | 3,195 | 3,235 | 3,190 | 3,220 | +40 | +1.3% | 137,300 |
| 2023/03/07 | 3,160 | 3,195 | 3,160 | 3,180 | +35 | +1.1% | 100,700 |
| 2023/03/06 | 3,140 | 3,155 | 3,120 | 3,145 | -5 | -0.2% | 74,800 |
| 2023/03/03 | 3,140 | 3,165 | 3,135 | 3,150 | +20 | +0.6% | 110,700 |
| 2023/03/02 | 3,105 | 3,130 | 3,095 | 3,130 | +25 | +0.8% | 104,800 |
| 2023/03/01 | 3,080 | 3,105 | 3,080 | 3,105 | +5 | +0.2% | 50,400 |
| 2023/02/28 | 3,105 | 3,120 | 3,100 | 3,100 | -5 | -0.2% | 92,100 |
| 2023/02/27 | 3,095 | 3,105 | 3,090 | 3,105 | +10 | +0.3% | 44,800 |
| 2023/02/24 | 3,085 | 3,100 | 3,080 | 3,095 | +10 | +0.3% | 53,900 |
| 2023/02/22 | 3,105 | 3,105 | 3,075 | 3,085 | -35 | -1.1% | 56,000 |
| 2023/02/21 | 3,105 | 3,135 | 3,105 | 3,120 | ±0 | ±0% | 40,600 |
| 2023/02/20 | 3,085 | 3,120 | 3,085 | 3,120 | +40 | +1.3% | 68,600 |
| 2023/02/17 | 3,055 | 3,080 | 3,050 | 3,080 | +30 | +1% | 58,700 |
| 2023/02/16 | 3,055 | 3,075 | 3,045 | 3,050 | +5 | +0.2% | 83,600 |
| 2023/02/15 | 3,040 | 3,045 | 3,015 | 3,045 | +10 | +0.3% | 80,400 |
| 2023/02/14 | 2,981 | 3,040 | 2,981 | 3,035 | +79 | +2.7% | 109,400 |
| 2023/02/13 | 2,940 | 2,957 | 2,935 | 2,956 | +30 | +1% | 83,400 |
| 2023/02/10 | 2,900 | 2,937 | 2,872 | 2,926 | +12 | +0.4% | 86,500 |
| 2023/02/09 | 2,916 | 2,928 | 2,914 | 2,914 | -1 | ±0% | 55,200 |
| 2023/02/08 | 2,914 | 2,931 | 2,912 | 2,915 | +1 | ±0% | 35,800 |
| 2023/02/07 | 2,948 | 2,957 | 2,914 | 2,914 | -34 | -1.2% | 74,300 |
| 2023/02/06 | 2,931 | 2,949 | 2,912 | 2,948 | +35 | +1.2% | 86,400 |
| 2023/02/03 | 2,954 | 2,954 | 2,912 | 2,913 | -51 | -1.7% | 89,600 |
| 2023/02/02 | 2,986 | 2,992 | 2,962 | 2,964 | -21 | -0.7% | 48,300 |
| 2023/02/01 | 3,040 | 3,040 | 2,985 | 2,985 | -50 | -1.6% | 48,900 |
| 2023/01/31 | 3,020 | 3,045 | 3,010 | 3,035 | +20 | +0.7% | 71,600 |
| 2023/01/30 | 3,005 | 3,020 | 2,999 | 3,015 | +10 | +0.3% | 68,800 |
| 2023/01/27 | 3,005 | 3,020 | 2,998 | 3,005 | +5 | +0.2% | 33,500 |
| 2023/01/26 | 3,035 | 3,035 | 3,000 | 3,000 | -40 | -1.3% | 59,900 |
| 2023/01/25 | 3,005 | 3,040 | 3,005 | 3,040 | +25 | +0.8% | 64,900 |
| 2023/01/24 | 3,000 | 3,025 | 3,000 | 3,015 | +21 | +0.7% | 67,600 |
| 2023/01/23 | 2,989 | 3,000 | 2,971 | 2,994 | +31 | +1% | 83,000 |
| 2023/01/20 | 2,960 | 2,974 | 2,952 | 2,963 | +10 | +0.3% | 73,100 |
| 2023/01/19 | 2,945 | 2,961 | 2,944 | 2,953 | -9 | -0.3% | 82,900 |
| 2023/01/18 | 2,955 | 2,985 | 2,944 | 2,962 | +11 | +0.4% | 93,000 |
| 2023/01/17 | 2,952 | 2,954 | 2,942 | 2,951 | -1 | ±0% | 61,300 |
| 2023/01/16 | 2,939 | 2,956 | 2,937 | 2,952 | +15 | +0.5% | 44,500 |
| 2023/01/13 | 2,937 | 2,954 | 2,935 | 2,937 | -16 | -0.5% | 81,500 |
| 2023/01/12 | 2,944 | 2,953 | 2,929 | 2,953 | +3 | +0.1% | 68,000 |
| 2023/01/11 | 2,953 | 2,965 | 2,947 | 2,950 | +1 | ±0% | 65,100 |
| 2023/01/10 | 2,967 | 2,976 | 2,942 | 2,949 | -12 | -0.4% | 78,300 |
| 2023/01/06 | 2,958 | 2,968 | 2,953 | 2,961 | -3 | -0.1% | 60,300 |
501～
550
件表示中 / 3673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 | 355,900円 | +6.4% | +36.1% | 3.09% | 19.42倍 | 1.11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 |
| ＧＥＮＤＡ | 113,200円 | +40.5% | +24.6% | 0.00% | 36.82倍 | 5.19倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| 日本Ｍ＆Ａ | 53,800円 | +10.8% | +2.9% | 5.39% | 15.52倍 | 3.88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 |
| オープンＵＰ | 169,800円 | +6.8% | +6.5% | 4.42% | 13.42倍 | 1.96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 |
| ＨＵグループ | 267,000円 | +1.7% | - | 4.68% | 50.57倍 | 1.12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
