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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,390 | 3,433 | 3,377 | 3,429 | +18 | +0.5% | 92,100 |
| 2024/01/30 | 3,437 | 3,442 | 3,403 | 3,411 | -18 | -0.5% | 55,700 |
| 2024/01/29 | 3,413 | 3,430 | 3,400 | 3,429 | +29 | +0.9% | 92,200 |
| 2024/01/26 | 3,385 | 3,409 | 3,366 | 3,400 | +8 | +0.2% | 76,800 |
| 2024/01/25 | 3,341 | 3,394 | 3,341 | 3,392 | +29 | +0.9% | 70,100 |
| 2024/01/24 | 3,390 | 3,396 | 3,345 | 3,363 | -41 | -1.2% | 108,700 |
| 2024/01/23 | 3,411 | 3,436 | 3,392 | 3,404 | -29 | -0.8% | 92,400 |
| 2024/01/22 | 3,388 | 3,434 | 3,382 | 3,433 | +51 | +1.5% | 56,700 |
| 2024/01/19 | 3,427 | 3,435 | 3,380 | 3,382 | -45 | -1.3% | 94,200 |
| 2024/01/18 | 3,463 | 3,463 | 3,421 | 3,427 | -16 | -0.5% | 62,200 |
| 2024/01/17 | 3,456 | 3,487 | 3,443 | 3,443 | -5 | -0.1% | 76,700 |
| 2024/01/16 | 3,473 | 3,487 | 3,448 | 3,448 | -25 | -0.7% | 56,100 |
| 2024/01/15 | 3,458 | 3,485 | 3,443 | 3,473 | +49 | +1.4% | 78,600 |
| 2024/01/12 | 3,438 | 3,482 | 3,414 | 3,424 | +8 | +0.2% | 129,000 |
| 2024/01/11 | 3,433 | 3,454 | 3,414 | 3,416 | -10 | -0.3% | 145,100 |
| 2024/01/10 | 3,405 | 3,434 | 3,389 | 3,426 | +27 | +0.8% | 75,400 |
| 2024/01/09 | 3,390 | 3,430 | 3,382 | 3,399 | +30 | +0.9% | 79,800 |
| 2024/01/05 | 3,394 | 3,394 | 3,366 | 3,369 | -15 | -0.4% | 69,700 |
| 2024/01/04 | 3,355 | 3,384 | 3,320 | 3,384 | +33 | +1% | 64,200 |
| 2023/12/29 | 3,369 | 3,379 | 3,333 | 3,351 | -12 | -0.4% | 66,200 |
| 2023/12/28 | 3,327 | 3,365 | 3,327 | 3,363 | +38 | +1.1% | 68,200 |
| 2023/12/27 | 3,315 | 3,332 | 3,307 | 3,325 | +12 | +0.4% | 76,600 |
| 2023/12/26 | 3,317 | 3,320 | 3,300 | 3,313 | -6 | -0.2% | 64,600 |
| 2023/12/25 | 3,327 | 3,327 | 3,295 | 3,319 | +19 | +0.6% | 55,600 |
| 2023/12/22 | 3,285 | 3,300 | 3,279 | 3,300 | +26 | +0.8% | 53,200 |
| 2023/12/21 | 3,321 | 3,327 | 3,274 | 3,274 | -39 | -1.2% | 98,300 |
| 2023/12/20 | 3,290 | 3,323 | 3,290 | 3,313 | +24 | +0.7% | 59,700 |
| 2023/12/19 | 3,335 | 3,335 | 3,255 | 3,289 | -49 | -1.5% | 99,200 |
| 2023/12/18 | 3,339 | 3,359 | 3,322 | 3,338 | -29 | -0.9% | 99,300 |
| 2023/12/15 | 3,437 | 3,443 | 3,355 | 3,367 | -70 | -2% | 191,600 |
| 2023/12/14 | 3,425 | 3,445 | 3,413 | 3,437 | +26 | +0.8% | 123,400 |
| 2023/12/13 | 3,423 | 3,436 | 3,405 | 3,411 | +3 | +0.1% | 100,600 |
| 2023/12/12 | 3,400 | 3,414 | 3,382 | 3,408 | +9 | +0.3% | 86,300 |
| 2023/12/11 | 3,372 | 3,399 | 3,354 | 3,399 | +31 | +0.9% | 76,000 |
| 2023/12/08 | 3,330 | 3,369 | 3,321 | 3,368 | +27 | +0.8% | 159,800 |
| 2023/12/07 | 3,330 | 3,348 | 3,320 | 3,341 | ±0 | ±0% | 83,300 |
| 2023/12/06 | 3,299 | 3,345 | 3,290 | 3,341 | +61 | +1.9% | 130,800 |
| 2023/12/05 | 3,304 | 3,316 | 3,277 | 3,280 | -24 | -0.7% | 78,600 |
| 2023/12/04 | 3,303 | 3,305 | 3,263 | 3,304 | +1 | ±0% | 96,800 |
| 2023/12/01 | 3,290 | 3,321 | 3,287 | 3,303 | +45 | +1.4% | 140,500 |
| 2023/11/30 | 3,267 | 3,269 | 3,237 | 3,258 | -9 | -0.3% | 124,900 |
| 2023/11/29 | 3,222 | 3,276 | 3,219 | 3,267 | +51 | +1.6% | 152,000 |
| 2023/11/28 | 3,200 | 3,216 | 3,189 | 3,216 | +16 | +0.5% | 75,800 |
| 2023/11/27 | 3,193 | 3,204 | 3,183 | 3,200 | +21 | +0.7% | 78,400 |
| 2023/11/24 | 3,188 | 3,190 | 3,169 | 3,179 | -1 | ±0% | 40,300 |
| 2023/11/22 | 3,161 | 3,183 | 3,160 | 3,180 | +19 | +0.6% | 48,000 |
| 2023/11/21 | 3,168 | 3,176 | 3,156 | 3,161 | -10 | -0.3% | 54,700 |
| 2023/11/20 | 3,206 | 3,213 | 3,156 | 3,171 | -33 | -1% | 89,100 |
| 2023/11/17 | 3,179 | 3,204 | 3,167 | 3,204 | +45 | +1.4% | 67,400 |
| 2023/11/16 | 3,170 | 3,184 | 3,151 | 3,159 | -19 | -0.6% | 65,700 |
201～
250
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
