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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,578 | 1,579 | 1,569 | 1,579 | +10 | +0.6% | 33,100 |
| 2012/08/15 | 1,579 | 1,580 | 1,557 | 1,569 | -10 | -0.6% | 46,600 |
| 2012/08/14 | 1,557 | 1,580 | 1,555 | 1,579 | +25 | +1.6% | 73,500 |
| 2012/08/13 | 1,557 | 1,557 | 1,545 | 1,554 | -2 | -0.1% | 42,300 |
| 2012/08/10 | 1,560 | 1,560 | 1,546 | 1,556 | -4 | -0.3% | 45,600 |
| 2012/08/09 | 1,559 | 1,560 | 1,540 | 1,560 | +5 | +0.3% | 48,200 |
| 2012/08/08 | 1,556 | 1,566 | 1,544 | 1,555 | +15 | +1% | 53,500 |
| 2012/08/07 | 1,522 | 1,543 | 1,522 | 1,540 | +13 | +0.9% | 26,500 |
| 2012/08/06 | 1,526 | 1,536 | 1,516 | 1,527 | +13 | +0.9% | 37,200 |
| 2012/08/03 | 1,498 | 1,518 | 1,497 | 1,514 | -20 | -1.3% | 68,400 |
| 2012/08/02 | 1,528 | 1,555 | 1,528 | 1,534 | -1 | -0.1% | 70,600 |
| 2012/08/01 | 1,532 | 1,545 | 1,529 | 1,535 | -12 | -0.8% | 34,100 |
| 2012/07/31 | 1,558 | 1,578 | 1,529 | 1,547 | +27 | +1.8% | 188,400 |
| 2012/07/30 | 1,500 | 1,520 | 1,499 | 1,520 | +22 | +1.5% | 60,000 |
| 2012/07/27 | 1,510 | 1,512 | 1,490 | 1,498 | -2 | -0.1% | 75,300 |
| 2012/07/26 | 1,502 | 1,502 | 1,491 | 1,500 | +7 | +0.5% | 39,500 |
| 2012/07/25 | 1,495 | 1,505 | 1,488 | 1,493 | -2 | -0.1% | 72,800 |
| 2012/07/24 | 1,503 | 1,511 | 1,495 | 1,495 | -6 | -0.4% | 46,900 |
| 2012/07/23 | 1,510 | 1,522 | 1,500 | 1,501 | -14 | -0.9% | 46,700 |
| 2012/07/20 | 1,537 | 1,537 | 1,509 | 1,515 | -29 | -1.9% | 64,800 |
| 2012/07/19 | 1,550 | 1,569 | 1,541 | 1,544 | +2 | +0.1% | 63,100 |
| 2012/07/18 | 1,559 | 1,564 | 1,540 | 1,542 | -10 | -0.6% | 48,600 |
| 2012/07/17 | 1,562 | 1,564 | 1,552 | 1,552 | -11 | -0.7% | 46,700 |
| 2012/07/13 | 1,575 | 1,582 | 1,563 | 1,563 | -11 | -0.7% | 85,600 |
| 2012/07/12 | 1,574 | 1,574 | 1,559 | 1,574 | +2 | +0.1% | 49,700 |
| 2012/07/11 | 1,572 | 1,573 | 1,565 | 1,572 | +3 | +0.2% | 48,400 |
| 2012/07/10 | 1,559 | 1,576 | 1,559 | 1,569 | +9 | +0.6% | 63,800 |
| 2012/07/09 | 1,553 | 1,568 | 1,546 | 1,560 | ±0 | ±0% | 54,800 |
| 2012/07/06 | 1,600 | 1,600 | 1,554 | 1,560 | -7 | -0.4% | 129,000 |
| 2012/07/05 | 1,541 | 1,568 | 1,538 | 1,567 | +30 | +2% | 109,300 |
| 2012/07/04 | 1,530 | 1,545 | 1,530 | 1,537 | +9 | +0.6% | 85,400 |
| 2012/07/03 | 1,540 | 1,548 | 1,520 | 1,528 | +4 | +0.3% | 118,500 |
| 2012/07/02 | 1,520 | 1,530 | 1,512 | 1,524 | +7 | +0.5% | 69,900 |
| 2012/06/29 | 1,500 | 1,523 | 1,490 | 1,517 | +7 | +0.5% | 88,000 |
| 2012/06/28 | 1,498 | 1,510 | 1,497 | 1,510 | +25 | +1.7% | 64,100 |
| 2012/06/27 | 1,471 | 1,485 | 1,468 | 1,485 | +20 | +1.4% | 62,900 |
| 2012/06/26 | 1,472 | 1,481 | 1,461 | 1,465 | -8 | -0.5% | 83,300 |
| 2012/06/25 | 1,488 | 1,488 | 1,473 | 1,473 | -5 | -0.3% | 54,800 |
| 2012/06/22 | 1,482 | 1,483 | 1,470 | 1,478 | -7 | -0.5% | 37,900 |
| 2012/06/21 | 1,480 | 1,488 | 1,462 | 1,485 | +8 | +0.5% | 60,100 |
| 2012/06/20 | 1,456 | 1,478 | 1,456 | 1,477 | +29 | +2% | 39,200 |
| 2012/06/19 | 1,450 | 1,467 | 1,448 | 1,448 | -1 | -0.1% | 38,800 |
| 2012/06/18 | 1,460 | 1,462 | 1,445 | 1,449 | +4 | +0.3% | 49,800 |
| 2012/06/15 | 1,460 | 1,469 | 1,445 | 1,445 | -12 | -0.8% | 93,100 |
| 2012/06/14 | 1,460 | 1,464 | 1,452 | 1,457 | -8 | -0.5% | 42,500 |
| 2012/06/13 | 1,459 | 1,470 | 1,458 | 1,465 | +6 | +0.4% | 51,900 |
| 2012/06/12 | 1,452 | 1,465 | 1,446 | 1,459 | -5 | -0.3% | 79,900 |
| 2012/06/11 | 1,479 | 1,483 | 1,460 | 1,464 | ±0 | ±0% | 57,200 |
| 2012/06/08 | 1,485 | 1,489 | 1,450 | 1,464 | -20 | -1.3% | 136,300 |
| 2012/06/07 | 1,473 | 1,484 | 1,460 | 1,484 | +19 | +1.3% | 61,600 |
3001～
3050
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
