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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,657 | 3,718 | 3,657 | 3,708 | +20 | +0.5% | 69,100 |
| 2024/06/26 | 3,684 | 3,700 | 3,673 | 3,688 | +3 | +0.1% | 54,000 |
| 2024/06/25 | 3,660 | 3,700 | 3,650 | 3,685 | +25 | +0.7% | 84,000 |
| 2024/06/24 | 3,730 | 3,730 | 3,659 | 3,660 | -41 | -1.1% | 68,400 |
| 2024/06/21 | 3,711 | 3,730 | 3,686 | 3,701 | -26 | -0.7% | 224,400 |
| 2024/06/20 | 3,750 | 3,773 | 3,720 | 3,727 | -23 | -0.6% | 85,700 |
| 2024/06/19 | 3,727 | 3,755 | 3,721 | 3,750 | +23 | +0.6% | 63,600 |
| 2024/06/18 | 3,680 | 3,727 | 3,679 | 3,727 | +48 | +1.3% | 74,700 |
| 2024/06/17 | 3,670 | 3,690 | 3,638 | 3,679 | +9 | +0.2% | 78,900 |
| 2024/06/14 | 3,648 | 3,700 | 3,645 | 3,670 | -4 | -0.1% | 159,000 |
| 2024/06/13 | 3,723 | 3,728 | 3,658 | 3,674 | -39 | -1.1% | 102,700 |
| 2024/06/12 | 3,760 | 3,760 | 3,695 | 3,713 | -54 | -1.4% | 162,100 |
| 2024/06/11 | 3,731 | 3,792 | 3,728 | 3,767 | +56 | +1.5% | 147,000 |
| 2024/06/10 | 3,699 | 3,713 | 3,691 | 3,711 | +11 | +0.3% | 69,400 |
| 2024/06/07 | 3,693 | 3,700 | 3,675 | 3,700 | +7 | +0.2% | 56,800 |
| 2024/06/06 | 3,715 | 3,715 | 3,686 | 3,693 | -15 | -0.4% | 60,700 |
| 2024/06/05 | 3,702 | 3,716 | 3,686 | 3,708 | +2 | +0.1% | 79,000 |
| 2024/06/04 | 3,632 | 3,715 | 3,632 | 3,706 | +84 | +2.3% | 177,100 |
| 2024/06/03 | 3,650 | 3,669 | 3,617 | 3,622 | -27 | -0.7% | 86,000 |
| 2024/05/31 | 3,630 | 3,650 | 3,603 | 3,649 | +26 | +0.7% | 141,800 |
| 2024/05/30 | 3,557 | 3,633 | 3,535 | 3,623 | +48 | +1.3% | 127,700 |
| 2024/05/29 | 3,560 | 3,585 | 3,550 | 3,575 | +8 | +0.2% | 90,200 |
| 2024/05/28 | 3,555 | 3,602 | 3,555 | 3,567 | +28 | +0.8% | 124,300 |
| 2024/05/27 | 3,553 | 3,553 | 3,503 | 3,539 | -10 | -0.3% | 120,000 |
| 2024/05/24 | 3,470 | 3,555 | 3,457 | 3,549 | +168 | +5% | 352,600 |
| 2024/05/23 | 3,324 | 3,383 | 3,310 | 3,381 | +57 | +1.7% | 67,000 |
| 2024/05/22 | 3,341 | 3,344 | 3,290 | 3,324 | -20 | -0.6% | 118,200 |
| 2024/05/21 | 3,406 | 3,409 | 3,335 | 3,344 | -70 | -2.1% | 134,600 |
| 2024/05/20 | 3,424 | 3,460 | 3,406 | 3,414 | -4 | -0.1% | 97,200 |
| 2024/05/17 | 3,376 | 3,440 | 3,360 | 3,418 | +15 | +0.4% | 148,100 |
| 2024/05/16 | 3,387 | 3,407 | 3,314 | 3,403 | +148 | +4.5% | 341,700 |
| 2024/05/15 | 3,323 | 3,325 | 3,255 | 3,255 | -63 | -1.9% | 68,200 |
| 2024/05/14 | 3,301 | 3,320 | 3,298 | 3,318 | +22 | +0.7% | 87,000 |
| 2024/05/13 | 3,279 | 3,299 | 3,275 | 3,296 | +17 | +0.5% | 60,700 |
| 2024/05/10 | 3,296 | 3,299 | 3,269 | 3,279 | ±0 | ±0% | 53,300 |
| 2024/05/09 | 3,276 | 3,300 | 3,272 | 3,279 | -2 | -0.1% | 46,900 |
| 2024/05/08 | 3,283 | 3,299 | 3,268 | 3,281 | -20 | -0.6% | 56,900 |
| 2024/05/07 | 3,303 | 3,303 | 3,273 | 3,301 | +8 | +0.2% | 71,000 |
| 2024/05/02 | 3,294 | 3,303 | 3,276 | 3,293 | +14 | +0.4% | 82,300 |
| 2024/05/01 | 3,280 | 3,291 | 3,271 | 3,279 | ±0 | ±0% | 50,700 |
| 2024/04/30 | 3,269 | 3,283 | 3,254 | 3,279 | +12 | +0.4% | 65,700 |
| 2024/04/26 | 3,233 | 3,268 | 3,219 | 3,267 | +25 | +0.8% | 154,500 |
| 2024/04/25 | 3,265 | 3,265 | 3,238 | 3,242 | -15 | -0.5% | 72,700 |
| 2024/04/24 | 3,258 | 3,272 | 3,247 | 3,257 | -4 | -0.1% | 87,100 |
| 2024/04/23 | 3,260 | 3,269 | 3,244 | 3,261 | +3 | +0.1% | 40,400 |
| 2024/04/22 | 3,257 | 3,268 | 3,221 | 3,258 | +40 | +1.2% | 69,800 |
| 2024/04/19 | 3,220 | 3,240 | 3,201 | 3,218 | -30 | -0.9% | 79,900 |
| 2024/04/18 | 3,231 | 3,260 | 3,231 | 3,248 | +24 | +0.7% | 42,800 |
| 2024/04/17 | 3,261 | 3,261 | 3,214 | 3,224 | -43 | -1.3% | 69,900 |
| 2024/04/16 | 3,269 | 3,273 | 3,250 | 3,267 | -11 | -0.3% | 66,600 |
101～
150
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
