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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 3,235 | 3,235 | 3,190 | 3,190 | -45 | -1.4% | 90,800 |
| 2023/05/25 | 3,220 | 3,240 | 3,215 | 3,235 | ±0 | ±0% | 68,400 |
| 2023/05/24 | 3,255 | 3,255 | 3,220 | 3,235 | -45 | -1.4% | 80,300 |
| 2023/05/23 | 3,315 | 3,330 | 3,265 | 3,280 | -25 | -0.8% | 106,500 |
| 2023/05/22 | 3,290 | 3,320 | 3,285 | 3,305 | +10 | +0.3% | 158,600 |
| 2023/05/19 | 3,330 | 3,330 | 3,275 | 3,295 | -10 | -0.3% | 100,100 |
| 2023/05/18 | 3,340 | 3,340 | 3,290 | 3,305 | -15 | -0.5% | 95,100 |
| 2023/05/17 | 3,355 | 3,360 | 3,310 | 3,320 | -30 | -0.9% | 104,500 |
| 2023/05/16 | 3,330 | 3,360 | 3,310 | 3,350 | -95 | -2.8% | 107,700 |
| 2023/05/15 | 3,420 | 3,445 | 3,410 | 3,445 | +40 | +1.2% | 65,400 |
| 2023/05/12 | 3,360 | 3,410 | 3,350 | 3,405 | +65 | +1.9% | 86,100 |
| 2023/05/11 | 3,340 | 3,365 | 3,330 | 3,340 | +10 | +0.3% | 70,500 |
| 2023/05/10 | 3,390 | 3,390 | 3,315 | 3,330 | -60 | -1.8% | 99,400 |
| 2023/05/09 | 3,360 | 3,390 | 3,360 | 3,390 | +40 | +1.2% | 69,900 |
| 2023/05/08 | 3,330 | 3,380 | 3,330 | 3,350 | +30 | +0.9% | 77,400 |
| 2023/05/02 | 3,360 | 3,365 | 3,310 | 3,320 | -25 | -0.7% | 70,500 |
| 2023/05/01 | 3,355 | 3,370 | 3,330 | 3,345 | +10 | +0.3% | 87,200 |
| 2023/04/28 | 3,280 | 3,340 | 3,280 | 3,335 | +85 | +2.6% | 116,800 |
| 2023/04/27 | 3,240 | 3,255 | 3,220 | 3,250 | +10 | +0.3% | 63,600 |
| 2023/04/26 | 3,280 | 3,285 | 3,240 | 3,240 | -45 | -1.4% | 58,300 |
| 2023/04/25 | 3,275 | 3,305 | 3,265 | 3,285 | +25 | +0.8% | 70,300 |
| 2023/04/24 | 3,230 | 3,265 | 3,230 | 3,260 | -5 | -0.2% | 48,300 |
| 2023/04/21 | 3,235 | 3,265 | 3,230 | 3,265 | +30 | +0.9% | 60,900 |
| 2023/04/20 | 3,245 | 3,250 | 3,225 | 3,235 | -10 | -0.3% | 66,900 |
| 2023/04/19 | 3,215 | 3,245 | 3,215 | 3,245 | +20 | +0.6% | 77,300 |
| 2023/04/18 | 3,220 | 3,240 | 3,210 | 3,225 | +20 | +0.6% | 55,800 |
| 2023/04/17 | 3,215 | 3,235 | 3,200 | 3,205 | -10 | -0.3% | 51,100 |
| 2023/04/14 | 3,205 | 3,220 | 3,195 | 3,215 | +20 | +0.6% | 51,300 |
| 2023/04/13 | 3,185 | 3,200 | 3,165 | 3,195 | +25 | +0.8% | 53,800 |
| 2023/04/12 | 3,150 | 3,175 | 3,145 | 3,170 | +15 | +0.5% | 60,600 |
| 2023/04/11 | 3,160 | 3,175 | 3,145 | 3,155 | ±0 | ±0% | 62,700 |
| 2023/04/10 | 3,150 | 3,170 | 3,135 | 3,155 | +10 | +0.3% | 63,500 |
| 2023/04/07 | 3,165 | 3,175 | 3,135 | 3,145 | -30 | -0.9% | 90,200 |
| 2023/04/06 | 3,180 | 3,190 | 3,160 | 3,175 | -30 | -0.9% | 102,900 |
| 2023/04/05 | 3,225 | 3,230 | 3,200 | 3,205 | -30 | -0.9% | 86,300 |
| 2023/04/04 | 3,220 | 3,235 | 3,205 | 3,235 | +10 | +0.3% | 106,200 |
| 2023/04/03 | 3,200 | 3,225 | 3,195 | 3,225 | +35 | +1.1% | 82,400 |
| 2023/03/31 | 3,175 | 3,200 | 3,170 | 3,190 | +20 | +0.6% | 74,800 |
| 2023/03/30 | 3,185 | 3,185 | 3,150 | 3,170 | -70 | -2.2% | 112,000 |
| 2023/03/29 | 3,170 | 3,240 | 3,150 | 3,240 | +90 | +2.9% | 229,700 |
| 2023/03/28 | 3,195 | 3,205 | 3,140 | 3,150 | -50 | -1.6% | 159,400 |
| 2023/03/27 | 3,260 | 3,260 | 3,190 | 3,200 | -60 | -1.8% | 161,100 |
| 2023/03/24 | 3,245 | 3,260 | 3,235 | 3,260 | +15 | +0.5% | 152,600 |
| 2023/03/23 | 3,265 | 3,275 | 3,235 | 3,245 | -5 | -0.2% | 99,200 |
| 2023/03/22 | 3,235 | 3,265 | 3,230 | 3,250 | +35 | +1.1% | 107,000 |
| 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 |
551～
600
件表示中 / 3768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 | 395,600円 | +3.3% | +8.4% | 2.91% | 20.65倍 | 1.23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 | 348,700円 | +3.7% | +26.5% | 3.58% | 36.02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 | 115,500円 | +18.2% | +22.8% | 3.03% | 23.50倍 | 9.93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 | 360,000円 | +4.0% | +6.5% | 2.00% | 17.20倍 | 2.02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 | 2.06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
