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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 3,840 | 4,032 | 3,840 | 3,984 | +152 | +4% | 199,900 |
| 2024/07/22 | 3,865 | 3,865 | 3,817 | 3,832 | -33 | -0.9% | 65,400 |
| 2024/07/19 | 3,870 | 3,880 | 3,841 | 3,865 | +7 | +0.2% | 60,700 |
| 2024/07/18 | 3,815 | 3,899 | 3,809 | 3,858 | +48 | +1.3% | 74,800 |
| 2024/07/17 | 3,772 | 3,820 | 3,765 | 3,810 | +38 | +1% | 85,100 |
| 2024/07/16 | 3,761 | 3,775 | 3,749 | 3,772 | +13 | +0.3% | 82,500 |
| 2024/07/12 | 3,740 | 3,764 | 3,733 | 3,759 | +26 | +0.7% | 84,600 |
| 2024/07/11 | 3,735 | 3,751 | 3,727 | 3,733 | +1 | ±0% | 65,200 |
| 2024/07/10 | 3,718 | 3,732 | 3,707 | 3,732 | +15 | +0.4% | 66,400 |
| 2024/07/09 | 3,690 | 3,731 | 3,687 | 3,717 | +27 | +0.7% | 67,900 |
| 2024/07/08 | 3,714 | 3,721 | 3,686 | 3,690 | -8 | -0.2% | 52,200 |
| 2024/07/05 | 3,720 | 3,728 | 3,680 | 3,698 | -22 | -0.6% | 54,300 |
| 2024/07/04 | 3,728 | 3,740 | 3,718 | 3,720 | -7 | -0.2% | 70,100 |
| 2024/07/03 | 3,720 | 3,730 | 3,709 | 3,727 | +12 | +0.3% | 89,700 |
| 2024/07/02 | 3,690 | 3,732 | 3,687 | 3,715 | +14 | +0.4% | 109,200 |
| 2024/07/01 | 3,685 | 3,721 | 3,683 | 3,701 | +34 | +0.9% | 64,100 |
| 2024/06/28 | 3,710 | 3,712 | 3,662 | 3,667 | -41 | -1.1% | 72,100 |
| 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 |
201～
250
件表示中 / 3703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 | 368,100円 | +3.3% | +8.4% | 3.12% | 19.20倍 | 1.14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 |
| 日本Ｍ＆Ａ | 67,300円 | +5.0% | +0.5% | 4.31% | 19.41倍 | 4.53倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| ダイセキ | 359,500円 | +4.0% | +6.5% | 2.00% | 17.34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 |
| タイミー | 177,600円 | +28.0% | +51.5% | 0.00% | 40.30倍 | 19.45倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| ＨＵグループ | 301,800円 | +3.7% | +26.5% | 4.14% | 31.18倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
