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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 3,285 | 3,285 | 3,251 | 3,278 | -7 | -0.2% | 60,400 |
| 2024/04/12 | 3,266 | 3,285 | 3,263 | 3,285 | +24 | +0.7% | 72,700 |
| 2024/04/11 | 3,255 | 3,264 | 3,244 | 3,261 | -8 | -0.2% | 52,500 |
| 2024/04/10 | 3,261 | 3,279 | 3,261 | 3,269 | +8 | +0.2% | 38,400 |
| 2024/04/09 | 3,260 | 3,270 | 3,249 | 3,261 | +1 | ±0% | 47,200 |
| 2024/04/08 | 3,269 | 3,274 | 3,243 | 3,260 | -14 | -0.4% | 99,700 |
| 2024/04/05 | 3,250 | 3,280 | 3,243 | 3,274 | +34 | +1% | 111,400 |
| 2024/04/04 | 3,240 | 3,251 | 3,222 | 3,240 | +38 | +1.2% | 140,300 |
| 2024/04/03 | 3,187 | 3,216 | 3,184 | 3,202 | +15 | +0.5% | 112,500 |
| 2024/04/02 | 3,245 | 3,250 | 3,187 | 3,187 | -72 | -2.2% | 160,100 |
| 2024/04/01 | 3,291 | 3,292 | 3,248 | 3,259 | -40 | -1.2% | 107,400 |
| 2024/03/29 | 3,270 | 3,312 | 3,261 | 3,299 | +75 | +2.3% | 188,000 |
| 2024/03/28 | 3,280 | 3,305 | 3,223 | 3,224 | -131 | -3.9% | 266,200 |
| 2024/03/27 | 3,378 | 3,392 | 3,355 | 3,355 | -16 | -0.5% | 265,500 |
| 2024/03/26 | 3,345 | 3,375 | 3,338 | 3,371 | +28 | +0.8% | 109,600 |
| 2024/03/25 | 3,387 | 3,390 | 3,342 | 3,343 | -22 | -0.7% | 177,200 |
| 2024/03/22 | 3,348 | 3,366 | 3,328 | 3,365 | +41 | +1.2% | 136,700 |
| 2024/03/21 | 3,330 | 3,333 | 3,318 | 3,324 | +6 | +0.2% | 112,600 |
| 2024/03/19 | 3,306 | 3,324 | 3,298 | 3,318 | +14 | +0.4% | 97,200 |
| 2024/03/18 | 3,320 | 3,323 | 3,304 | 3,304 | -2 | -0.1% | 89,500 |
| 2024/03/15 | 3,306 | 3,325 | 3,298 | 3,306 | +8 | +0.2% | 105,800 |
| 2024/03/14 | 3,292 | 3,308 | 3,280 | 3,298 | +6 | +0.2% | 79,600 |
| 2024/03/13 | 3,307 | 3,313 | 3,288 | 3,292 | -16 | -0.5% | 71,000 |
| 2024/03/12 | 3,307 | 3,310 | 3,272 | 3,308 | -5 | -0.2% | 96,200 |
| 2024/03/11 | 3,325 | 3,336 | 3,287 | 3,313 | -13 | -0.4% | 111,600 |
| 2024/03/08 | 3,305 | 3,337 | 3,298 | 3,326 | -1 | ±0% | 109,000 |
| 2024/03/07 | 3,318 | 3,331 | 3,315 | 3,327 | +13 | +0.4% | 58,900 |
| 2024/03/06 | 3,309 | 3,332 | 3,309 | 3,314 | +5 | +0.2% | 68,700 |
| 2024/03/05 | 3,316 | 3,329 | 3,295 | 3,309 | -8 | -0.2% | 81,900 |
| 2024/03/04 | 3,368 | 3,368 | 3,317 | 3,317 | -69 | -2% | 143,000 |
| 2024/03/01 | 3,373 | 3,392 | 3,359 | 3,386 | +24 | +0.7% | 59,500 |
| 2024/02/29 | 3,366 | 3,372 | 3,347 | 3,362 | +2 | +0.1% | 69,700 |
| 2024/02/28 | 3,352 | 3,378 | 3,346 | 3,360 | +15 | +0.4% | 64,000 |
| 2024/02/27 | 3,380 | 3,385 | 3,340 | 3,345 | -10 | -0.3% | 85,900 |
| 2024/02/26 | 3,365 | 3,370 | 3,348 | 3,355 | +4 | +0.1% | 70,900 |
| 2024/02/22 | 3,359 | 3,367 | 3,337 | 3,351 | -4 | -0.1% | 67,000 |
| 2024/02/21 | 3,377 | 3,380 | 3,338 | 3,355 | -24 | -0.7% | 63,800 |
| 2024/02/20 | 3,396 | 3,429 | 3,361 | 3,379 | +6 | +0.2% | 70,500 |
| 2024/02/19 | 3,345 | 3,380 | 3,345 | 3,373 | +42 | +1.3% | 69,700 |
| 2024/02/16 | 3,332 | 3,349 | 3,315 | 3,331 | -1 | ±0% | 90,600 |
| 2024/02/15 | 3,360 | 3,363 | 3,310 | 3,332 | -3 | -0.1% | 103,900 |
| 2024/02/14 | 3,339 | 3,348 | 3,303 | 3,335 | +3 | +0.1% | 115,800 |
| 2024/02/13 | 3,372 | 3,375 | 3,315 | 3,332 | -49 | -1.4% | 212,600 |
| 2024/02/09 | 3,401 | 3,411 | 3,381 | 3,381 | -20 | -0.6% | 127,400 |
| 2024/02/08 | 3,455 | 3,455 | 3,401 | 3,401 | -54 | -1.6% | 147,400 |
| 2024/02/07 | 3,450 | 3,460 | 3,431 | 3,455 | +7 | +0.2% | 73,200 |
| 2024/02/06 | 3,446 | 3,485 | 3,433 | 3,448 | -3 | -0.1% | 68,700 |
| 2024/02/05 | 3,440 | 3,460 | 3,432 | 3,451 | +30 | +0.9% | 63,000 |
| 2024/02/02 | 3,448 | 3,448 | 3,420 | 3,421 | -11 | -0.3% | 63,900 |
| 2024/02/01 | 3,414 | 3,443 | 3,411 | 3,432 | +3 | +0.1% | 99,700 |
151～
200
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
