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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 2014/11/10 | 1,857 | 1,868 | 1,847 | 1,868 | +9 | +0.5% | 111,500 |
| 2014/11/07 | 1,846 | 1,862 | 1,838 | 1,859 | +29 | +1.6% | 126,700 |
| 2014/11/06 | 1,855 | 1,863 | 1,829 | 1,830 | -22 | -1.2% | 172,100 |
| 2014/11/05 | 1,836 | 1,856 | 1,832 | 1,852 | +6 | +0.3% | 227,300 |
| 2014/11/04 | 1,838 | 1,873 | 1,830 | 1,846 | +26 | +1.4% | 507,900 |
| 2014/10/31 | 1,799 | 1,830 | 1,784 | 1,820 | +28 | +1.6% | 363,900 |
| 2014/10/30 | 1,786 | 1,794 | 1,773 | 1,792 | +16 | +0.9% | 201,200 |
| 2014/10/29 | 1,774 | 1,788 | 1,764 | 1,776 | +14 | +0.8% | 155,000 |
| 2014/10/28 | 1,762 | 1,771 | 1,755 | 1,762 | -1 | -0.1% | 63,400 |
| 2014/10/27 | 1,751 | 1,771 | 1,751 | 1,763 | +18 | +1% | 87,800 |
| 2014/10/24 | 1,746 | 1,749 | 1,734 | 1,745 | +15 | +0.9% | 100,500 |
| 2014/10/23 | 1,726 | 1,743 | 1,721 | 1,730 | -7 | -0.4% | 83,900 |
| 2014/10/22 | 1,709 | 1,739 | 1,709 | 1,737 | +42 | +2.5% | 131,800 |
| 2014/10/21 | 1,721 | 1,721 | 1,692 | 1,695 | -25 | -1.5% | 143,300 |
| 2014/10/20 | 1,716 | 1,735 | 1,715 | 1,720 | +41 | +2.4% | 178,500 |
2601～
2650
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
