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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 3,438 | 3,482 | 3,414 | 3,424 | +8 | +0.2% | 129,000 |
| 2024/01/11 | 3,433 | 3,454 | 3,414 | 3,416 | -10 | -0.3% | 145,100 |
| 2024/01/10 | 3,405 | 3,434 | 3,389 | 3,426 | +27 | +0.8% | 75,400 |
| 2024/01/09 | 3,390 | 3,430 | 3,382 | 3,399 | +30 | +0.9% | 79,800 |
| 2024/01/05 | 3,394 | 3,394 | 3,366 | 3,369 | -15 | -0.4% | 69,700 |
| 2024/01/04 | 3,355 | 3,384 | 3,320 | 3,384 | +33 | +1% | 64,200 |
| 2023/12/29 | 3,369 | 3,379 | 3,333 | 3,351 | -12 | -0.4% | 66,200 |
| 2023/12/28 | 3,327 | 3,365 | 3,327 | 3,363 | +38 | +1.1% | 68,200 |
| 2023/12/27 | 3,315 | 3,332 | 3,307 | 3,325 | +12 | +0.4% | 76,600 |
| 2023/12/26 | 3,317 | 3,320 | 3,300 | 3,313 | -6 | -0.2% | 64,600 |
| 2023/12/25 | 3,327 | 3,327 | 3,295 | 3,319 | +19 | +0.6% | 55,600 |
| 2023/12/22 | 3,285 | 3,300 | 3,279 | 3,300 | +26 | +0.8% | 53,200 |
| 2023/12/21 | 3,321 | 3,327 | 3,274 | 3,274 | -39 | -1.2% | 98,300 |
| 2023/12/20 | 3,290 | 3,323 | 3,290 | 3,313 | +24 | +0.7% | 59,700 |
| 2023/12/19 | 3,335 | 3,335 | 3,255 | 3,289 | -49 | -1.5% | 99,200 |
| 2023/12/18 | 3,339 | 3,359 | 3,322 | 3,338 | -29 | -0.9% | 99,300 |
| 2023/12/15 | 3,437 | 3,443 | 3,355 | 3,367 | -70 | -2% | 191,600 |
| 2023/12/14 | 3,425 | 3,445 | 3,413 | 3,437 | +26 | +0.8% | 123,400 |
| 2023/12/13 | 3,423 | 3,436 | 3,405 | 3,411 | +3 | +0.1% | 100,600 |
| 2023/12/12 | 3,400 | 3,414 | 3,382 | 3,408 | +9 | +0.3% | 86,300 |
| 2023/12/11 | 3,372 | 3,399 | 3,354 | 3,399 | +31 | +0.9% | 76,000 |
| 2023/12/08 | 3,330 | 3,369 | 3,321 | 3,368 | +27 | +0.8% | 159,800 |
| 2023/12/07 | 3,330 | 3,348 | 3,320 | 3,341 | ±0 | ±0% | 83,300 |
| 2023/12/06 | 3,299 | 3,345 | 3,290 | 3,341 | +61 | +1.9% | 130,800 |
| 2023/12/05 | 3,304 | 3,316 | 3,277 | 3,280 | -24 | -0.7% | 78,600 |
| 2023/12/04 | 3,303 | 3,305 | 3,263 | 3,304 | +1 | ±0% | 96,800 |
| 2023/12/01 | 3,290 | 3,321 | 3,287 | 3,303 | +45 | +1.4% | 140,500 |
| 2023/11/30 | 3,267 | 3,269 | 3,237 | 3,258 | -9 | -0.3% | 124,900 |
| 2023/11/29 | 3,222 | 3,276 | 3,219 | 3,267 | +51 | +1.6% | 152,000 |
| 2023/11/28 | 3,200 | 3,216 | 3,189 | 3,216 | +16 | +0.5% | 75,800 |
| 2023/11/27 | 3,193 | 3,204 | 3,183 | 3,200 | +21 | +0.7% | 78,400 |
| 2023/11/24 | 3,188 | 3,190 | 3,169 | 3,179 | -1 | ±0% | 40,300 |
| 2023/11/22 | 3,161 | 3,183 | 3,160 | 3,180 | +19 | +0.6% | 48,000 |
| 2023/11/21 | 3,168 | 3,176 | 3,156 | 3,161 | -10 | -0.3% | 54,700 |
| 2023/11/20 | 3,206 | 3,213 | 3,156 | 3,171 | -33 | -1% | 89,100 |
| 2023/11/17 | 3,179 | 3,204 | 3,167 | 3,204 | +45 | +1.4% | 67,400 |
| 2023/11/16 | 3,170 | 3,184 | 3,151 | 3,159 | -19 | -0.6% | 65,700 |
| 2023/11/15 | 3,175 | 3,187 | 3,152 | 3,178 | +20 | +0.6% | 83,100 |
| 2023/11/14 | 3,169 | 3,179 | 3,156 | 3,158 | -4 | -0.1% | 57,200 |
| 2023/11/13 | 3,183 | 3,183 | 3,149 | 3,162 | -5 | -0.2% | 57,300 |
| 2023/11/10 | 3,143 | 3,167 | 3,127 | 3,167 | +36 | +1.1% | 77,200 |
| 2023/11/09 | 3,131 | 3,159 | 3,117 | 3,131 | -25 | -0.8% | 126,500 |
| 2023/11/08 | 3,170 | 3,179 | 3,130 | 3,156 | -12 | -0.4% | 103,700 |
| 2023/11/07 | 3,200 | 3,245 | 3,168 | 3,168 | -31 | -1% | 149,400 |
| 2023/11/06 | 3,230 | 3,231 | 3,199 | 3,199 | -8 | -0.2% | 101,100 |
| 2023/11/02 | 3,250 | 3,250 | 3,191 | 3,207 | -32 | -1% | 118,300 |
| 2023/11/01 | 3,300 | 3,301 | 3,235 | 3,239 | -48 | -1.5% | 133,600 |
| 2023/10/31 | 3,248 | 3,287 | 3,243 | 3,287 | +58 | +1.8% | 83,200 |
| 2023/10/30 | 3,290 | 3,290 | 3,212 | 3,229 | -67 | -2% | 100,400 |
| 2023/10/27 | 3,251 | 3,296 | 3,243 | 3,296 | +44 | +1.4% | 72,900 |
301～
350
件表示中 / 3673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 | 355,900円 | +6.4% | +36.1% | 3.09% | 19.42倍 | 1.11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 |
| ＧＥＮＤＡ | 113,200円 | +40.5% | +24.6% | 0.00% | 36.82倍 | 5.19倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| 日本Ｍ＆Ａ | 53,800円 | +10.8% | +2.9% | 5.39% | 15.52倍 | 3.88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 |
| オープンＵＰ | 169,800円 | +6.8% | +6.5% | 4.42% | 13.42倍 | 1.96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 |
| ＨＵグループ | 267,000円 | +1.7% | - | 4.68% | 50.57倍 | 1.12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
