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 |
|---|---|---|---|---|---|---|---|
| 2011/09/07 | 1,494 | 1,497 | 1,490 | 1,490 | ±0 | ±0% | 61,800 |
| 2011/09/06 | 1,495 | 1,498 | 1,484 | 1,490 | -5 | -0.3% | 90,000 |
| 2011/09/05 | 1,502 | 1,508 | 1,493 | 1,495 | -8 | -0.5% | 57,700 |
| 2011/09/02 | 1,491 | 1,508 | 1,482 | 1,503 | +4 | +0.3% | 65,000 |
| 2011/09/01 | 1,514 | 1,515 | 1,491 | 1,499 | -2 | -0.1% | 62,100 |
| 2011/08/31 | 1,495 | 1,504 | 1,490 | 1,501 | ±0 | ±0% | 69,700 |
| 2011/08/30 | 1,500 | 1,503 | 1,487 | 1,501 | +31 | +2.1% | 113,400 |
| 2011/08/29 | 1,470 | 1,477 | 1,461 | 1,470 | ±0 | ±0% | 64,900 |
| 2011/08/26 | 1,473 | 1,484 | 1,465 | 1,470 | -4 | -0.3% | 62,700 |
| 2011/08/25 | 1,494 | 1,494 | 1,474 | 1,474 | +7 | +0.5% | 73,500 |
| 2011/08/24 | 1,486 | 1,486 | 1,463 | 1,467 | -9 | -0.6% | 72,600 |
| 2011/08/23 | 1,471 | 1,482 | 1,466 | 1,476 | +10 | +0.7% | 86,400 |
| 2011/08/22 | 1,475 | 1,483 | 1,465 | 1,466 | -13 | -0.9% | 65,000 |
| 2011/08/19 | 1,470 | 1,487 | 1,470 | 1,479 | -7 | -0.5% | 64,200 |
| 2011/08/18 | 1,491 | 1,498 | 1,480 | 1,486 | -11 | -0.7% | 72,700 |
| 2011/08/17 | 1,493 | 1,500 | 1,488 | 1,497 | -1 | -0.1% | 39,300 |
| 2011/08/16 | 1,504 | 1,511 | 1,491 | 1,498 | -11 | -0.7% | 67,800 |
| 2011/08/15 | 1,536 | 1,537 | 1,498 | 1,509 | -5 | -0.3% | 95,700 |
| 2011/08/12 | 1,520 | 1,520 | 1,498 | 1,514 | -4 | -0.3% | 67,300 |
| 2011/08/11 | 1,491 | 1,520 | 1,485 | 1,518 | +14 | +0.9% | 66,500 |
| 2011/08/10 | 1,516 | 1,516 | 1,492 | 1,504 | +7 | +0.5% | 74,600 |
| 2011/08/09 | 1,480 | 1,503 | 1,456 | 1,497 | -14 | -0.9% | 101,800 |
| 2011/08/08 | 1,490 | 1,520 | 1,482 | 1,511 | +11 | +0.7% | 115,200 |
| 2011/08/05 | 1,500 | 1,512 | 1,491 | 1,500 | -30 | -2% | 85,300 |
| 2011/08/04 | 1,535 | 1,544 | 1,527 | 1,530 | -6 | -0.4% | 85,400 |
| 2011/08/03 | 1,534 | 1,551 | 1,534 | 1,536 | -30 | -1.9% | 59,600 |
| 2011/08/02 | 1,563 | 1,571 | 1,554 | 1,566 | -3 | -0.2% | 35,000 |
| 2011/08/01 | 1,550 | 1,584 | 1,550 | 1,569 | +9 | +0.6% | 53,700 |
| 2011/07/29 | 1,556 | 1,590 | 1,556 | 1,560 | +15 | +1% | 188,600 |
| 2011/07/28 | 1,546 | 1,556 | 1,536 | 1,545 | ±0 | ±0% | 99,000 |
| 2011/07/27 | 1,552 | 1,553 | 1,522 | 1,545 | -12 | -0.8% | 68,600 |
| 2011/07/26 | 1,553 | 1,567 | 1,552 | 1,557 | +4 | +0.3% | 44,300 |
| 2011/07/25 | 1,549 | 1,559 | 1,540 | 1,553 | -3 | -0.2% | 57,400 |
| 2011/07/22 | 1,558 | 1,564 | 1,549 | 1,556 | +10 | +0.6% | 45,700 |
| 2011/07/21 | 1,563 | 1,564 | 1,545 | 1,546 | -13 | -0.8% | 40,700 |
| 2011/07/20 | 1,566 | 1,578 | 1,555 | 1,559 | -1 | -0.1% | 40,700 |
| 2011/07/19 | 1,574 | 1,584 | 1,556 | 1,560 | -14 | -0.9% | 87,100 |
| 2011/07/15 | 1,573 | 1,584 | 1,571 | 1,574 | +1 | +0.1% | 34,300 |
| 2011/07/14 | 1,577 | 1,583 | 1,569 | 1,573 | -11 | -0.7% | 27,900 |
| 2011/07/13 | 1,580 | 1,590 | 1,578 | 1,584 | -2 | -0.1% | 72,900 |
| 2011/07/12 | 1,567 | 1,586 | 1,562 | 1,586 | +4 | +0.3% | 50,900 |
| 2011/07/11 | 1,581 | 1,583 | 1,572 | 1,582 | +1 | +0.1% | 40,200 |
| 2011/07/08 | 1,583 | 1,587 | 1,577 | 1,581 | ±0 | ±0% | 51,800 |
| 2011/07/07 | 1,583 | 1,583 | 1,568 | 1,581 | -2 | -0.1% | 35,600 |
| 2011/07/06 | 1,578 | 1,583 | 1,566 | 1,583 | +8 | +0.5% | 53,800 |
| 2011/07/05 | 1,586 | 1,590 | 1,575 | 1,575 | -10 | -0.6% | 44,900 |
| 2011/07/04 | 1,594 | 1,600 | 1,580 | 1,585 | +23 | +1.5% | 119,500 |
| 2011/07/01 | 1,561 | 1,568 | 1,556 | 1,562 | ±0 | ±0% | 68,000 |
| 2011/06/30 | 1,559 | 1,562 | 1,543 | 1,562 | +13 | +0.8% | 81,100 |
| 2011/06/29 | 1,541 | 1,549 | 1,538 | 1,549 | +21 | +1.4% | 45,400 |
3351～
3400
件表示中 / 3704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 | 366,200円 | +3.3% | +8.4% | 3.14% | 19.10倍 | 1.13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 | 69,600円 | +5.0% | +0.5% | 4.17% | 20.07倍 | 4.68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 | 360,500円 | +4.0% | +6.5% | 2.00% | 17.39倍 | 2.05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 |
| タイミー | 173,400円 | +28.0% | +51.5% | 0.00% | 39.35倍 | 18.99倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| ＨＵグループ | 294,800円 | +3.7% | +26.5% | 4.24% | 30.46倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
