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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 1,500 | 1,516 | 1,493 | 1,510 | +2 | +0.1% | 79,500 |
| 2011/12/12 | 1,497 | 1,510 | 1,493 | 1,508 | +19 | +1.3% | 82,900 |
| 2011/12/09 | 1,498 | 1,499 | 1,482 | 1,489 | -8 | -0.5% | 121,000 |
| 2011/12/08 | 1,497 | 1,499 | 1,489 | 1,497 | ±0 | ±0% | 33,300 |
| 2011/12/07 | 1,489 | 1,500 | 1,478 | 1,497 | +9 | +0.6% | 76,800 |
| 2011/12/06 | 1,500 | 1,500 | 1,488 | 1,488 | -12 | -0.8% | 68,300 |
| 2011/12/05 | 1,501 | 1,502 | 1,492 | 1,500 | +10 | +0.7% | 30,700 |
| 2011/12/02 | 1,500 | 1,500 | 1,482 | 1,490 | +2 | +0.1% | 107,600 |
| 2011/12/01 | 1,496 | 1,497 | 1,473 | 1,488 | -3 | -0.2% | 112,500 |
| 2011/11/30 | 1,483 | 1,494 | 1,476 | 1,491 | -3 | -0.2% | 78,000 |
| 2011/11/29 | 1,479 | 1,495 | 1,476 | 1,494 | +20 | +1.4% | 74,700 |
| 2011/11/28 | 1,487 | 1,487 | 1,468 | 1,474 | ±0 | ±0% | 41,900 |
| 2011/11/25 | 1,484 | 1,488 | 1,468 | 1,474 | +4 | +0.3% | 60,100 |
| 2011/11/24 | 1,471 | 1,493 | 1,461 | 1,470 | -7 | -0.5% | 70,300 |
| 2011/11/22 | 1,485 | 1,497 | 1,463 | 1,477 | -19 | -1.3% | 111,000 |
| 2011/11/21 | 1,487 | 1,502 | 1,485 | 1,496 | -1 | -0.1% | 44,600 |
| 2011/11/18 | 1,483 | 1,505 | 1,481 | 1,497 | ±0 | ±0% | 78,700 |
| 2011/11/17 | 1,487 | 1,499 | 1,475 | 1,497 | +11 | +0.7% | 83,500 |
| 2011/11/16 | 1,495 | 1,502 | 1,485 | 1,486 | -14 | -0.9% | 71,600 |
| 2011/11/15 | 1,508 | 1,513 | 1,492 | 1,500 | -13 | -0.9% | 67,000 |
| 2011/11/14 | 1,534 | 1,534 | 1,508 | 1,513 | -18 | -1.2% | 83,500 |
| 2011/11/11 | 1,505 | 1,537 | 1,505 | 1,531 | +30 | +2% | 111,700 |
| 2011/11/10 | 1,507 | 1,531 | 1,494 | 1,501 | -30 | -2% | 115,500 |
| 2011/11/09 | 1,523 | 1,535 | 1,506 | 1,531 | +18 | +1.2% | 71,900 |
| 2011/11/08 | 1,521 | 1,536 | 1,508 | 1,513 | -14 | -0.9% | 48,700 |
| 2011/11/07 | 1,521 | 1,545 | 1,515 | 1,527 | +10 | +0.7% | 95,500 |
| 2011/11/04 | 1,529 | 1,537 | 1,515 | 1,517 | -7 | -0.5% | 71,600 |
| 2011/11/02 | 1,506 | 1,525 | 1,491 | 1,524 | -3 | -0.2% | 65,700 |
| 2011/11/01 | 1,533 | 1,537 | 1,517 | 1,527 | -5 | -0.3% | 63,700 |
| 2011/10/31 | 1,571 | 1,573 | 1,523 | 1,532 | -38 | -2.4% | 121,700 |
| 2011/10/28 | 1,550 | 1,580 | 1,540 | 1,570 | +53 | +3.5% | 194,800 |
| 2011/10/27 | 1,516 | 1,528 | 1,495 | 1,517 | +14 | +0.9% | 76,200 |
| 2011/10/26 | 1,507 | 1,520 | 1,488 | 1,503 | -1 | -0.1% | 65,200 |
| 2011/10/25 | 1,534 | 1,534 | 1,502 | 1,504 | -10 | -0.7% | 63,700 |
| 2011/10/24 | 1,508 | 1,525 | 1,501 | 1,514 | +11 | +0.7% | 35,400 |
| 2011/10/21 | 1,502 | 1,507 | 1,492 | 1,503 | -3 | -0.2% | 41,900 |
| 2011/10/20 | 1,510 | 1,510 | 1,491 | 1,506 | -11 | -0.7% | 65,700 |
| 2011/10/19 | 1,510 | 1,521 | 1,506 | 1,517 | +11 | +0.7% | 46,300 |
| 2011/10/18 | 1,535 | 1,535 | 1,503 | 1,506 | -30 | -2% | 54,500 |
| 2011/10/17 | 1,532 | 1,540 | 1,512 | 1,536 | +16 | +1.1% | 57,900 |
| 2011/10/14 | 1,527 | 1,532 | 1,512 | 1,520 | -29 | -1.9% | 63,000 |
| 2011/10/13 | 1,576 | 1,576 | 1,537 | 1,549 | -22 | -1.4% | 72,600 |
| 2011/10/12 | 1,553 | 1,571 | 1,544 | 1,571 | +17 | +1.1% | 74,200 |
| 2011/10/11 | 1,565 | 1,573 | 1,546 | 1,554 | +11 | +0.7% | 71,900 |
| 2011/10/07 | 1,555 | 1,567 | 1,542 | 1,543 | -9 | -0.6% | 58,600 |
| 2011/10/06 | 1,528 | 1,559 | 1,528 | 1,552 | +30 | +2% | 52,600 |
| 2011/10/05 | 1,525 | 1,552 | 1,501 | 1,522 | -35 | -2.2% | 112,700 |
| 2011/10/04 | 1,558 | 1,567 | 1,543 | 1,557 | -22 | -1.4% | 81,100 |
| 2011/10/03 | 1,535 | 1,584 | 1,535 | 1,579 | -5 | -0.3% | 76,300 |
| 2011/09/30 | 1,569 | 1,584 | 1,552 | 1,584 | +15 | +1% | 83,800 |
3351～
3400
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% | 23.51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% | 17.19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
