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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/11/05 | 4,059 | 4,059 | 4,005 | 4,048 | +23 | +0.6% | 95,300 |
| 2024/11/01 | 4,029 | 4,049 | 4,005 | 4,025 | -10 | -0.2% | 71,000 |
| 2024/10/31 | 4,045 | 4,060 | 4,032 | 4,035 | +7 | +0.2% | 66,000 |
| 2024/10/30 | 4,052 | 4,061 | 4,016 | 4,028 | -1 | ±0% | 118,300 |
| 2024/10/29 | 4,000 | 4,038 | 3,984 | 4,029 | +30 | +0.8% | 64,200 |
| 2024/10/28 | 4,003 | 4,029 | 3,983 | 3,999 | -16 | -0.4% | 71,900 |
| 2024/10/25 | 4,038 | 4,038 | 3,993 | 4,015 | -23 | -0.6% | 64,300 |
151～
200
件表示中 / 3766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 | 400,000円 | +3.3% | +8.4% | 2.88% | 20.88倍 | 1.24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 | 324,000円 | +0.1% | -28.3% | 3.70% | 16.78倍 | 1.22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 |
| ＨＵグループ | 349,400円 | +3.7% | +26.5% | 3.58% | 36.10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 | 115,600円 | +18.2% | +22.8% | 3.03% | 23.52倍 | 9.94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 | 364,500円 | +4.0% | +6.5% | 1.98% | 17.41倍 | 2.04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 |
市場注目の銘柄
チャート関連のコラム
