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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,541 | 3,599 | 3,541 | 3,594 | +54 | +1.5% | 77,800 |
| 2025/01/20 | 3,568 | 3,571 | 3,539 | 3,540 | -28 | -0.8% | 72,900 |
| 2025/01/17 | 3,558 | 3,579 | 3,550 | 3,568 | +10 | +0.3% | 76,800 |
| 2025/01/16 | 3,619 | 3,622 | 3,546 | 3,558 | -48 | -1.3% | 137,400 |
| 2025/01/15 | 3,645 | 3,654 | 3,605 | 3,606 | -22 | -0.6% | 80,900 |
| 2025/01/14 | 3,660 | 3,661 | 3,611 | 3,628 | -34 | -0.9% | 97,600 |
| 2025/01/10 | 3,670 | 3,676 | 3,655 | 3,662 | -9 | -0.2% | 52,400 |
| 2025/01/09 | 3,691 | 3,701 | 3,664 | 3,671 | -1 | ±0% | 88,100 |
| 2025/01/08 | 3,688 | 3,697 | 3,664 | 3,672 | -14 | -0.4% | 72,100 |
| 2025/01/07 | 3,715 | 3,723 | 3,683 | 3,686 | -29 | -0.8% | 94,100 |
| 2025/01/06 | 3,727 | 3,738 | 3,715 | 3,715 | +3 | +0.1% | 113,900 |
| 2024/12/30 | 3,721 | 3,728 | 3,702 | 3,712 | -2 | -0.1% | 66,200 |
| 2024/12/27 | 3,700 | 3,716 | 3,683 | 3,714 | +39 | +1.1% | 85,400 |
| 2024/12/26 | 3,654 | 3,675 | 3,646 | 3,675 | +35 | +1% | 94,600 |
| 2024/12/25 | 3,670 | 3,670 | 3,608 | 3,640 | -22 | -0.6% | 82,300 |
| 2024/12/24 | 3,634 | 3,664 | 3,626 | 3,662 | +35 | +1% | 69,100 |
| 2024/12/23 | 3,651 | 3,670 | 3,605 | 3,627 | -23 | -0.6% | 97,100 |
| 2024/12/20 | 3,700 | 3,704 | 3,650 | 3,650 | -30 | -0.8% | 98,600 |
| 2024/12/19 | 3,663 | 3,690 | 3,660 | 3,680 | +3 | +0.1% | 73,300 |
| 2024/12/18 | 3,671 | 3,687 | 3,662 | 3,677 | ±0 | ±0% | 73,200 |
| 2024/12/17 | 3,678 | 3,703 | 3,667 | 3,677 | -1 | ±0% | 91,500 |
| 2024/12/16 | 3,738 | 3,742 | 3,670 | 3,678 | -57 | -1.5% | 113,400 |
| 2024/12/13 | 3,720 | 3,741 | 3,715 | 3,735 | ±0 | ±0% | 107,200 |
| 2024/12/12 | 3,728 | 3,746 | 3,720 | 3,735 | +19 | +0.5% | 105,300 |
| 2024/12/11 | 3,720 | 3,734 | 3,715 | 3,716 | +10 | +0.3% | 80,400 |
| 2024/12/10 | 3,700 | 3,712 | 3,680 | 3,706 | +19 | +0.5% | 102,400 |
| 2024/12/09 | 3,663 | 3,693 | 3,651 | 3,687 | +17 | +0.5% | 98,700 |
| 2024/12/06 | 3,700 | 3,705 | 3,669 | 3,670 | -23 | -0.6% | 92,000 |
| 2024/12/05 | 3,670 | 3,719 | 3,669 | 3,693 | +4 | +0.1% | 128,200 |
| 2024/12/04 | 3,670 | 3,710 | 3,663 | 3,689 | +13 | +0.4% | 213,500 |
| 2024/12/03 | 3,701 | 3,729 | 3,667 | 3,676 | -74 | -2% | 361,300 |
| 2024/12/02 | 3,795 | 3,795 | 3,750 | 3,750 | -53 | -1.4% | 153,400 |
| 2024/11/29 | 3,825 | 3,839 | 3,803 | 3,803 | -14 | -0.4% | 63,400 |
| 2024/11/28 | 3,795 | 3,823 | 3,790 | 3,817 | +22 | +0.6% | 59,300 |
| 2024/11/27 | 3,805 | 3,818 | 3,778 | 3,795 | -10 | -0.3% | 86,100 |
| 2024/11/26 | 3,840 | 3,845 | 3,767 | 3,805 | -27 | -0.7% | 117,900 |
| 2024/11/25 | 3,848 | 3,870 | 3,832 | 3,832 | -1 | ±0% | 163,500 |
| 2024/11/22 | 3,843 | 3,854 | 3,826 | 3,833 | +9 | +0.2% | 68,300 |
| 2024/11/21 | 3,840 | 3,843 | 3,818 | 3,824 | -16 | -0.4% | 61,400 |
| 2024/11/20 | 3,830 | 3,852 | 3,817 | 3,840 | +6 | +0.2% | 75,800 |
| 2024/11/19 | 3,834 | 3,871 | 3,814 | 3,834 | +29 | +0.8% | 97,100 |
| 2024/11/18 | 3,790 | 3,819 | 3,781 | 3,805 | +15 | +0.4% | 143,000 |
| 2024/11/15 | 3,822 | 3,830 | 3,790 | 3,790 | -5 | -0.1% | 96,000 |
| 2024/11/14 | 3,828 | 3,839 | 3,795 | 3,795 | -33 | -0.9% | 145,700 |
| 2024/11/13 | 3,810 | 3,835 | 3,799 | 3,828 | +26 | +0.7% | 111,300 |
| 2024/11/12 | 3,843 | 3,847 | 3,791 | 3,802 | -33 | -0.9% | 229,900 |
| 2024/11/11 | 3,860 | 3,860 | 3,798 | 3,835 | +45 | +1.2% | 194,400 |
| 2024/11/08 | 3,830 | 3,830 | 3,790 | 3,790 | -8 | -0.2% | 154,000 |
| 2024/11/07 | 3,780 | 3,818 | 3,775 | 3,798 | +28 | +0.7% | 189,200 |
| 2024/11/06 | 3,820 | 3,830 | 3,770 | 3,770 | -278 | -6.9% | 504,100 |
51～
100
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
