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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 1,740 | 1,783 | 1,740 | 1,775 | +49 | +2.8% | 171,600 |
| 2016/08/19 | 1,735 | 1,744 | 1,723 | 1,726 | -12 | -0.7% | 165,500 |
| 2016/08/18 | 1,715 | 1,745 | 1,715 | 1,738 | +9 | +0.5% | 168,600 |
| 2016/08/17 | 1,740 | 1,742 | 1,713 | 1,729 | -17 | -1% | 189,700 |
| 2016/08/16 | 1,765 | 1,768 | 1,745 | 1,746 | -21 | -1.2% | 155,800 |
| 2016/08/15 | 1,766 | 1,773 | 1,762 | 1,767 | +1 | +0.1% | 111,900 |
| 2016/08/12 | 1,754 | 1,767 | 1,742 | 1,766 | +23 | +1.3% | 139,400 |
| 2016/08/10 | 1,744 | 1,758 | 1,728 | 1,743 | -1 | -0.1% | 150,700 |
| 2016/08/09 | 1,736 | 1,758 | 1,722 | 1,744 | +6 | +0.3% | 224,700 |
| 2016/08/08 | 1,795 | 1,799 | 1,725 | 1,738 | -57 | -3.2% | 269,100 |
| 2016/08/05 | 1,769 | 1,804 | 1,769 | 1,795 | +28 | +1.6% | 155,600 |
| 2016/08/04 | 1,790 | 1,800 | 1,759 | 1,767 | -22 | -1.2% | 227,400 |
| 2016/08/03 | 1,820 | 1,820 | 1,783 | 1,789 | -60 | -3.2% | 253,900 |
| 2016/08/02 | 1,859 | 1,874 | 1,841 | 1,849 | -18 | -1% | 158,000 |
| 2016/08/01 | 1,880 | 1,901 | 1,853 | 1,867 | -5 | -0.3% | 260,300 |
| 2016/07/29 | 1,866 | 1,872 | 1,842 | 1,872 | +4 | +0.2% | 255,500 |
| 2016/07/28 | 1,840 | 1,869 | 1,833 | 1,868 | +24 | +1.3% | 190,400 |
| 2016/07/27 | 1,826 | 1,854 | 1,826 | 1,844 | +26 | +1.4% | 184,100 |
| 2016/07/26 | 1,830 | 1,833 | 1,816 | 1,818 | -8 | -0.4% | 231,700 |
| 2016/07/25 | 1,804 | 1,834 | 1,799 | 1,826 | +36 | +2% | 188,700 |
| 2016/07/22 | 1,778 | 1,790 | 1,771 | 1,790 | +11 | +0.6% | 130,100 |
| 2016/07/21 | 1,786 | 1,796 | 1,770 | 1,779 | +9 | +0.5% | 115,000 |
| 2016/07/20 | 1,769 | 1,772 | 1,751 | 1,770 | +3 | +0.2% | 143,800 |
| 2016/07/19 | 1,760 | 1,769 | 1,749 | 1,767 | +18 | +1% | 124,700 |
| 2016/07/15 | 1,782 | 1,782 | 1,746 | 1,749 | -34 | -1.9% | 186,500 |
| 2016/07/14 | 1,760 | 1,807 | 1,755 | 1,783 | +38 | +2.2% | 212,200 |
| 2016/07/13 | 1,759 | 1,759 | 1,736 | 1,745 | +8 | +0.5% | 184,900 |
| 2016/07/12 | 1,748 | 1,754 | 1,731 | 1,737 | +1 | +0.1% | 249,700 |
| 2016/07/11 | 1,713 | 1,748 | 1,713 | 1,736 | +44 | +2.6% | 138,900 |
| 2016/07/08 | 1,717 | 1,736 | 1,691 | 1,692 | -17 | -1% | 180,200 |
| 2016/07/07 | 1,711 | 1,721 | 1,701 | 1,709 | +2 | +0.1% | 80,900 |
| 2016/07/06 | 1,710 | 1,711 | 1,678 | 1,707 | -15 | -0.9% | 178,900 |
| 2016/07/05 | 1,729 | 1,730 | 1,713 | 1,722 | -9 | -0.5% | 65,700 |
| 2016/07/04 | 1,730 | 1,732 | 1,718 | 1,731 | -12 | -0.7% | 82,500 |
| 2016/07/01 | 1,728 | 1,746 | 1,718 | 1,743 | +16 | +0.9% | 93,700 |
| 2016/06/30 | 1,750 | 1,754 | 1,726 | 1,727 | -15 | -0.9% | 84,800 |
| 2016/06/29 | 1,750 | 1,752 | 1,727 | 1,742 | +8 | +0.5% | 99,200 |
| 2016/06/28 | 1,703 | 1,748 | 1,694 | 1,734 | +17 | +1% | 136,300 |
| 2016/06/27 | 1,668 | 1,721 | 1,668 | 1,717 | +71 | +4.3% | 129,300 |
| 2016/06/24 | 1,746 | 1,760 | 1,626 | 1,646 | -82 | -4.7% | 282,000 |
| 2016/06/23 | 1,731 | 1,739 | 1,723 | 1,728 | -10 | -0.6% | 97,000 |
| 2016/06/22 | 1,753 | 1,753 | 1,729 | 1,738 | -16 | -0.9% | 138,600 |
| 2016/06/21 | 1,745 | 1,757 | 1,723 | 1,754 | +4 | +0.2% | 131,600 |
| 2016/06/20 | 1,747 | 1,773 | 1,745 | 1,750 | +28 | +1.6% | 146,000 |
| 2016/06/17 | 1,760 | 1,770 | 1,722 | 1,722 | -20 | -1.1% | 275,000 |
| 2016/06/16 | 1,786 | 1,791 | 1,738 | 1,742 | -42 | -2.4% | 208,600 |
| 2016/06/15 | 1,771 | 1,798 | 1,763 | 1,784 | +13 | +0.7% | 147,800 |
| 2016/06/14 | 1,800 | 1,804 | 1,767 | 1,771 | -30 | -1.7% | 147,700 |
| 2016/06/13 | 1,829 | 1,829 | 1,801 | 1,801 | -46 | -2.5% | 214,000 |
| 2016/06/10 | 1,851 | 1,861 | 1,841 | 1,847 | +7 | +0.4% | 199,200 |
2201～
2250
件表示中 / 3768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 | 395,600円 | +3.3% | +8.4% | 2.91% | 20.65倍 | 1.23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 |
| ＨＵグループ | 348,700円 | +3.7% | +26.5% | 3.58% | 36.02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 | 115,500円 | +18.2% | +22.8% | 3.03% | 23.50倍 | 9.93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 | 360,000円 | +4.0% | +6.5% | 2.00% | 17.20倍 | 2.02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 |
| オープンＵＰ | 190,900円 | -9.0% | +2.0% | 4.45% | 13.73倍 | 2.06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
