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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 3,513 | 3,542 | 3,487 | 3,536 | +33 | +0.9% | 198,400 |
| 2024/08/08 | 3,460 | 3,529 | 3,460 | 3,503 | +43 | +1.2% | 230,000 |
| 2024/08/07 | 3,493 | 3,553 | 3,319 | 3,460 | -420 | -10.8% | 598,100 |
| 2024/08/06 | 3,878 | 3,969 | 3,848 | 3,880 | +199 | +5.4% | 166,100 |
| 2024/08/05 | 3,765 | 3,840 | 3,667 | 3,681 | -136 | -3.6% | 240,800 |
| 2024/08/02 | 3,831 | 3,844 | 3,807 | 3,817 | -61 | -1.6% | 158,200 |
| 2024/08/01 | 3,927 | 3,927 | 3,843 | 3,878 | -70 | -1.8% | 74,900 |
| 2024/07/31 | 3,874 | 3,972 | 3,870 | 3,948 | +65 | +1.7% | 70,700 |
| 2024/07/30 | 3,920 | 3,920 | 3,875 | 3,883 | -17 | -0.4% | 50,900 |
| 2024/07/29 | 3,900 | 3,919 | 3,875 | 3,900 | +26 | +0.7% | 53,300 |
| 2024/07/26 | 3,903 | 3,903 | 3,845 | 3,874 | -29 | -0.7% | 61,600 |
| 2024/07/25 | 3,915 | 3,940 | 3,877 | 3,903 | +7 | +0.2% | 93,000 |
| 2024/07/24 | 3,955 | 3,957 | 3,888 | 3,896 | -88 | -2.2% | 147,600 |
| 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 |
251～
300
件表示中 / 3766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 | 400,000円 | +3.3% | +8.4% | 2.88% | 20.88倍 | 1.24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 | 324,000円 | +0.1% | -28.3% | 3.70% | 16.78倍 | 1.22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 |
| ＨＵグループ | 349,400円 | +3.7% | +26.5% | 3.58% | 36.10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 | 115,600円 | +18.2% | +22.8% | 3.03% | 23.52倍 | 9.94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 | 364,500円 | +4.0% | +6.5% | 1.98% | 17.41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 |
市場注目の銘柄
チャート関連のコラム
