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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 1,531 | 1,539 | 1,520 | 1,528 | +14 | +0.9% | 42,200 |
| 2011/06/27 | 1,533 | 1,533 | 1,510 | 1,514 | -11 | -0.7% | 58,700 |
| 2011/06/24 | 1,525 | 1,538 | 1,518 | 1,525 | ±0 | ±0% | 35,700 |
| 2011/06/23 | 1,522 | 1,539 | 1,511 | 1,525 | -7 | -0.5% | 71,400 |
| 2011/06/22 | 1,514 | 1,542 | 1,514 | 1,532 | +22 | +1.5% | 95,600 |
| 2011/06/21 | 1,500 | 1,515 | 1,497 | 1,510 | +15 | +1% | 58,900 |
| 2011/06/20 | 1,494 | 1,499 | 1,485 | 1,495 | +17 | +1.2% | 57,100 |
| 2011/06/17 | 1,512 | 1,513 | 1,476 | 1,478 | -35 | -2.3% | 146,900 |
| 2011/06/16 | 1,525 | 1,529 | 1,513 | 1,513 | -24 | -1.6% | 77,400 |
| 2011/06/15 | 1,541 | 1,542 | 1,530 | 1,537 | -4 | -0.3% | 54,100 |
| 2011/06/14 | 1,536 | 1,551 | 1,528 | 1,541 | +5 | +0.3% | 86,900 |
| 2011/06/13 | 1,540 | 1,544 | 1,524 | 1,536 | -16 | -1% | 105,600 |
| 2011/06/10 | 1,547 | 1,560 | 1,538 | 1,552 | +17 | +1.1% | 159,300 |
| 2011/06/09 | 1,522 | 1,536 | 1,513 | 1,535 | +10 | +0.7% | 101,800 |
| 2011/06/08 | 1,535 | 1,540 | 1,523 | 1,525 | -19 | -1.2% | 173,800 |
| 2011/06/07 | 1,543 | 1,549 | 1,536 | 1,544 | +1 | +0.1% | 82,000 |
| 2011/06/06 | 1,540 | 1,552 | 1,536 | 1,543 | +2 | +0.1% | 86,700 |
| 2011/06/03 | 1,563 | 1,565 | 1,541 | 1,541 | -33 | -2.1% | 123,900 |
| 2011/06/02 | 1,569 | 1,582 | 1,561 | 1,574 | -16 | -1% | 81,200 |
| 2011/06/01 | 1,580 | 1,596 | 1,565 | 1,590 | +21 | +1.3% | 79,800 |
| 2011/05/31 | 1,577 | 1,607 | 1,569 | 1,569 | -6 | -0.4% | 155,300 |
| 2011/05/30 | 1,558 | 1,580 | 1,548 | 1,575 | +18 | +1.2% | 90,400 |
| 2011/05/27 | 1,562 | 1,575 | 1,557 | 1,557 | -5 | -0.3% | 71,200 |
| 2011/05/26 | 1,574 | 1,583 | 1,560 | 1,562 | -8 | -0.5% | 126,800 |
| 2011/05/25 | 1,588 | 1,589 | 1,560 | 1,570 | -3 | -0.2% | 78,700 |
| 2011/05/24 | 1,562 | 1,591 | 1,562 | 1,573 | +11 | +0.7% | 62,500 |
| 2011/05/23 | 1,567 | 1,588 | 1,556 | 1,562 | -9 | -0.6% | 91,800 |
| 2011/05/20 | 1,589 | 1,604 | 1,571 | 1,571 | -3 | -0.2% | 88,000 |
| 2011/05/19 | 1,581 | 1,593 | 1,571 | 1,574 | -4 | -0.3% | 63,700 |
| 2011/05/18 | 1,560 | 1,585 | 1,560 | 1,578 | +19 | +1.2% | 63,900 |
| 2011/05/17 | 1,572 | 1,584 | 1,559 | 1,559 | ±0 | ±0% | 125,100 |
| 2011/05/16 | 1,599 | 1,607 | 1,558 | 1,559 | -74 | -4.5% | 196,100 |
| 2011/05/13 | 1,656 | 1,659 | 1,613 | 1,633 | -21 | -1.3% | 263,400 |
| 2011/05/12 | 1,655 | 1,663 | 1,632 | 1,654 | -8 | -0.5% | 141,400 |
| 2011/05/11 | 1,660 | 1,670 | 1,652 | 1,662 | +2 | +0.1% | 118,100 |
| 2011/05/10 | 1,653 | 1,663 | 1,650 | 1,660 | +16 | +1% | 175,800 |
| 2011/05/09 | 1,647 | 1,654 | 1,642 | 1,644 | -6 | -0.4% | 125,100 |
| 2011/05/06 | 1,636 | 1,650 | 1,634 | 1,650 | +5 | +0.3% | 73,500 |
| 2011/05/02 | 1,630 | 1,649 | 1,625 | 1,645 | +10 | +0.6% | 109,100 |
| 2011/04/28 | 1,617 | 1,642 | 1,616 | 1,635 | +23 | +1.4% | 93,800 |
| 2011/04/27 | 1,604 | 1,628 | 1,604 | 1,612 | +12 | +0.8% | 91,900 |
| 2011/04/26 | 1,589 | 1,605 | 1,580 | 1,600 | +11 | +0.7% | 54,800 |
| 2011/04/25 | 1,618 | 1,621 | 1,589 | 1,589 | -18 | -1.1% | 65,300 |
| 2011/04/22 | 1,611 | 1,618 | 1,599 | 1,607 | -4 | -0.2% | 71,700 |
| 2011/04/21 | 1,625 | 1,627 | 1,610 | 1,611 | -4 | -0.2% | 60,200 |
| 2011/04/20 | 1,603 | 1,627 | 1,603 | 1,615 | +12 | +0.7% | 84,900 |
| 2011/04/19 | 1,596 | 1,609 | 1,583 | 1,603 | -1 | -0.1% | 55,900 |
| 2011/04/18 | 1,600 | 1,611 | 1,598 | 1,604 | +6 | +0.4% | 62,500 |
| 2011/04/15 | 1,601 | 1,608 | 1,591 | 1,598 | -12 | -0.7% | 62,500 |
| 2011/04/14 | 1,585 | 1,620 | 1,578 | 1,610 | +25 | +1.6% | 104,600 |
3401～
3450
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 | 1.14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 | 2.04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 |
| 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% | 30.45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
