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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,870 | 3,902 | 3,860 | 3,897 | -10 | -0.3% | 102,200 |
| 2024/09/06 | 3,900 | 3,948 | 3,864 | 3,907 | +32 | +0.8% | 122,300 |
| 2024/09/05 | 3,838 | 3,890 | 3,838 | 3,875 | +53 | +1.4% | 94,500 |
| 2024/09/04 | 3,780 | 3,823 | 3,776 | 3,822 | +21 | +0.6% | 91,100 |
| 2024/09/03 | 3,795 | 3,804 | 3,771 | 3,801 | +1 | ±0% | 71,600 |
| 2024/09/02 | 3,778 | 3,813 | 3,768 | 3,800 | +40 | +1.1% | 76,700 |
| 2024/08/30 | 3,763 | 3,774 | 3,744 | 3,760 | -3 | -0.1% | 76,300 |
| 2024/08/29 | 3,777 | 3,777 | 3,748 | 3,763 | -18 | -0.5% | 71,400 |
| 2024/08/28 | 3,800 | 3,807 | 3,770 | 3,781 | -42 | -1.1% | 68,300 |
| 2024/08/27 | 3,849 | 3,855 | 3,811 | 3,823 | +1 | ±0% | 59,300 |
| 2024/08/26 | 3,794 | 3,828 | 3,773 | 3,822 | +47 | +1.2% | 83,200 |
| 2024/08/23 | 3,745 | 3,775 | 3,743 | 3,775 | +34 | +0.9% | 43,300 |
| 2024/08/22 | 3,700 | 3,741 | 3,700 | 3,741 | +49 | +1.3% | 53,900 |
| 2024/08/21 | 3,665 | 3,697 | 3,665 | 3,692 | +30 | +0.8% | 53,000 |
| 2024/08/20 | 3,670 | 3,674 | 3,635 | 3,662 | -19 | -0.5% | 146,400 |
| 2024/08/19 | 3,691 | 3,698 | 3,650 | 3,681 | -10 | -0.3% | 81,000 |
| 2024/08/16 | 3,661 | 3,701 | 3,640 | 3,691 | +60 | +1.7% | 78,200 |
| 2024/08/15 | 3,642 | 3,649 | 3,614 | 3,631 | +16 | +0.4% | 77,700 |
| 2024/08/14 | 3,615 | 3,649 | 3,609 | 3,615 | +34 | +0.9% | 92,300 |
| 2024/08/13 | 3,550 | 3,582 | 3,536 | 3,581 | +45 | +1.3% | 117,900 |
| 2024/08/09 | 3,513 | 3,542 | 3,487 | 3,536 | +33 | +0.9% | 198,400 |
| 2024/08/08 | 3,460 | 3,529 | 3,460 | 3,503 | +43 | +1.2% | 230,000 |
| 2024/08/07 | 3,493 | 3,553 | 3,319 | 3,460 | -420 | -10.8% | 598,100 |
| 2024/08/06 | 3,878 | 3,969 | 3,848 | 3,880 | +199 | +5.4% | 166,100 |
| 2024/08/05 | 3,765 | 3,840 | 3,667 | 3,681 | -136 | -3.6% | 240,800 |
| 2024/08/02 | 3,831 | 3,844 | 3,807 | 3,817 | -61 | -1.6% | 158,200 |
| 2024/08/01 | 3,927 | 3,927 | 3,843 | 3,878 | -70 | -1.8% | 74,900 |
| 2024/07/31 | 3,874 | 3,972 | 3,870 | 3,948 | +65 | +1.7% | 70,700 |
| 2024/07/30 | 3,920 | 3,920 | 3,875 | 3,883 | -17 | -0.4% | 50,900 |
| 2024/07/29 | 3,900 | 3,919 | 3,875 | 3,900 | +26 | +0.7% | 53,300 |
| 2024/07/26 | 3,903 | 3,903 | 3,845 | 3,874 | -29 | -0.7% | 61,600 |
| 2024/07/25 | 3,915 | 3,940 | 3,877 | 3,903 | +7 | +0.2% | 93,000 |
| 2024/07/24 | 3,955 | 3,957 | 3,888 | 3,896 | -88 | -2.2% | 147,600 |
| 2024/07/23 | 3,840 | 4,032 | 3,840 | 3,984 | +152 | +4% | 199,900 |
| 2024/07/22 | 3,865 | 3,865 | 3,817 | 3,832 | -33 | -0.9% | 65,400 |
| 2024/07/19 | 3,870 | 3,880 | 3,841 | 3,865 | +7 | +0.2% | 60,700 |
| 2024/07/18 | 3,815 | 3,899 | 3,809 | 3,858 | +48 | +1.3% | 74,800 |
| 2024/07/17 | 3,772 | 3,820 | 3,765 | 3,810 | +38 | +1% | 85,100 |
| 2024/07/16 | 3,761 | 3,775 | 3,749 | 3,772 | +13 | +0.3% | 82,500 |
| 2024/07/12 | 3,740 | 3,764 | 3,733 | 3,759 | +26 | +0.7% | 84,600 |
| 2024/07/11 | 3,735 | 3,751 | 3,727 | 3,733 | +1 | ±0% | 65,200 |
| 2024/07/10 | 3,718 | 3,732 | 3,707 | 3,732 | +15 | +0.4% | 66,400 |
| 2024/07/09 | 3,690 | 3,731 | 3,687 | 3,717 | +27 | +0.7% | 67,900 |
| 2024/07/08 | 3,714 | 3,721 | 3,686 | 3,690 | -8 | -0.2% | 52,200 |
| 2024/07/05 | 3,720 | 3,728 | 3,680 | 3,698 | -22 | -0.6% | 54,300 |
| 2024/07/04 | 3,728 | 3,740 | 3,718 | 3,720 | -7 | -0.2% | 70,100 |
| 2024/07/03 | 3,720 | 3,730 | 3,709 | 3,727 | +12 | +0.3% | 89,700 |
| 2024/07/02 | 3,690 | 3,732 | 3,687 | 3,715 | +14 | +0.4% | 109,200 |
| 2024/07/01 | 3,685 | 3,721 | 3,683 | 3,701 | +34 | +0.9% | 64,100 |
| 2024/06/28 | 3,710 | 3,712 | 3,662 | 3,667 | -41 | -1.1% | 72,100 |
51～
100
件表示中 / 3586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 | 383,300円 | +6.4% | +36.1% | 2.87% | 21.00倍 | 1.20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 |
| ＭＩＸＩ | 280,200円 | +0.1% | +11.7% | 3.93% | 15.99倍 | 1.11倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| ダイセキ | 387,000円 | -5.2% | -8.7% | 1.71% | 21.39倍 | 2.29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 |
| Ｊマテリアル | 165,700円 | +2.9% | +21.5% | 1.33% | 24.32倍 | 3.45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 |
| オープンＵＰ | 183,400円 | +11.4% | +9.9% | 4.09% | 14.14倍 | 2.18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
