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 |
|---|---|---|---|---|---|---|---|
| 2015/01/27 | 1,810 | 1,819 | 1,802 | 1,818 | +12 | +0.7% | 200,500 |
| 2015/01/26 | 1,794 | 1,809 | 1,793 | 1,806 | +12 | +0.7% | 190,300 |
| 2015/01/23 | 1,802 | 1,809 | 1,783 | 1,794 | +3 | +0.2% | 206,600 |
| 2015/01/22 | 1,803 | 1,803 | 1,779 | 1,791 | -16 | -0.9% | 233,800 |
| 2015/01/21 | 1,810 | 1,814 | 1,798 | 1,807 | -3 | -0.2% | 174,500 |
| 2015/01/20 | 1,783 | 1,810 | 1,780 | 1,810 | +30 | +1.7% | 297,600 |
| 2015/01/19 | 1,769 | 1,784 | 1,759 | 1,780 | +23 | +1.3% | 192,600 |
| 2015/01/16 | 1,753 | 1,760 | 1,737 | 1,757 | -10 | -0.6% | 160,700 |
| 2015/01/15 | 1,744 | 1,773 | 1,743 | 1,767 | +25 | +1.4% | 197,700 |
| 2015/01/14 | 1,730 | 1,750 | 1,729 | 1,742 | +11 | +0.6% | 197,800 |
| 2015/01/13 | 1,727 | 1,732 | 1,715 | 1,731 | +4 | +0.2% | 282,700 |
| 2015/01/09 | 1,740 | 1,747 | 1,725 | 1,727 | -10 | -0.6% | 186,200 |
| 2015/01/08 | 1,744 | 1,750 | 1,734 | 1,737 | +7 | +0.4% | 123,500 |
| 2015/01/07 | 1,732 | 1,739 | 1,727 | 1,730 | -2 | -0.1% | 137,000 |
| 2015/01/06 | 1,754 | 1,757 | 1,730 | 1,732 | -28 | -1.6% | 238,400 |
| 2015/01/05 | 1,775 | 1,787 | 1,758 | 1,760 | -14 | -0.8% | 274,300 |
| 2014/12/30 | 1,771 | 1,785 | 1,771 | 1,774 | -7 | -0.4% | 207,500 |
| 2014/12/29 | 1,782 | 1,788 | 1,764 | 1,781 | +9 | +0.5% | 209,800 |
| 2014/12/26 | 1,775 | 1,781 | 1,768 | 1,772 | -3 | -0.2% | 118,800 |
| 2014/12/25 | 1,780 | 1,780 | 1,770 | 1,775 | +1 | +0.1% | 107,000 |
| 2014/12/24 | 1,776 | 1,780 | 1,762 | 1,774 | +11 | +0.6% | 134,900 |
| 2014/12/22 | 1,752 | 1,763 | 1,746 | 1,763 | +12 | +0.7% | 212,600 |
| 2014/12/19 | 1,749 | 1,752 | 1,734 | 1,751 | +25 | +1.4% | 250,900 |
| 2014/12/18 | 1,739 | 1,747 | 1,725 | 1,726 | +3 | +0.2% | 275,100 |
| 2014/12/17 | 1,726 | 1,733 | 1,716 | 1,723 | -5 | -0.3% | 243,600 |
| 2014/12/16 | 1,731 | 1,738 | 1,720 | 1,728 | -13 | -0.7% | 182,200 |
| 2014/12/15 | 1,730 | 1,758 | 1,727 | 1,741 | +10 | +0.6% | 251,900 |
| 2014/12/12 | 1,741 | 1,749 | 1,731 | 1,731 | -19 | -1.1% | 257,500 |
| 2014/12/11 | 1,750 | 1,756 | 1,741 | 1,750 | -7 | -0.4% | 187,700 |
| 2014/12/10 | 1,745 | 1,760 | 1,742 | 1,757 | +9 | +0.5% | 232,900 |
| 2014/12/09 | 1,741 | 1,752 | 1,740 | 1,748 | +6 | +0.3% | 159,000 |
| 2014/12/08 | 1,744 | 1,744 | 1,737 | 1,742 | +4 | +0.2% | 155,700 |
| 2014/12/05 | 1,731 | 1,740 | 1,727 | 1,738 | +5 | +0.3% | 209,200 |
| 2014/12/04 | 1,746 | 1,756 | 1,731 | 1,733 | -12 | -0.7% | 282,100 |
| 2014/12/03 | 1,752 | 1,755 | 1,740 | 1,745 | -4 | -0.2% | 306,500 |
| 2014/12/02 | 1,737 | 1,752 | 1,734 | 1,749 | +13 | +0.7% | 232,200 |
| 2014/12/01 | 1,737 | 1,746 | 1,730 | 1,736 | +3 | +0.2% | 262,000 |
| 2014/11/28 | 1,733 | 1,740 | 1,725 | 1,733 | +7 | +0.4% | 205,500 |
| 2014/11/27 | 1,726 | 1,733 | 1,722 | 1,726 | ±0 | ±0% | 208,200 |
| 2014/11/26 | 1,722 | 1,731 | 1,721 | 1,726 | +4 | +0.2% | 187,100 |
| 2014/11/25 | 1,750 | 1,750 | 1,718 | 1,722 | -9 | -0.5% | 333,600 |
| 2014/11/21 | 1,739 | 1,741 | 1,715 | 1,731 | -2 | -0.1% | 616,300 |
| 2014/11/20 | 1,787 | 1,789 | 1,732 | 1,733 | -82 | -4.5% | 844,500 |
| 2014/11/19 | 1,845 | 1,846 | 1,814 | 1,815 | -24 | -1.3% | 172,500 |
| 2014/11/18 | 1,841 | 1,855 | 1,824 | 1,839 | +5 | +0.3% | 154,200 |
| 2014/11/17 | 1,850 | 1,851 | 1,827 | 1,834 | -26 | -1.4% | 157,700 |
| 2014/11/14 | 1,851 | 1,860 | 1,835 | 1,860 | +21 | +1.1% | 268,800 |
| 2014/11/13 | 1,836 | 1,845 | 1,806 | 1,839 | -37 | -2% | 498,800 |
| 2014/11/12 | 1,885 | 1,894 | 1,875 | 1,876 | -6 | -0.3% | 220,000 |
| 2014/11/11 | 1,869 | 1,884 | 1,867 | 1,882 | +14 | +0.7% | 177,000 |
2501～
2550
件表示中 / 3683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 | 370,300円 | +6.4% | +36.1% | 2.97% | 20.21倍 | 1.16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 | 58,500円 | +10.8% | +2.9% | 4.96% | 16.86倍 | 4.22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 | 364,000円 | +4.0% | +6.5% | 1.98% | 17.68倍 | 2.07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 |
| ＧＥＮＤＡ | 105,200円 | +40.5% | +24.6% | 0.00% | 34.23倍 | 4.82倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| オープンＵＰ | 175,400円 | +6.8% | +6.5% | 4.28% | 13.86倍 | 2.02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
