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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 3,557 | 3,633 | 3,535 | 3,623 | +48 | +1.3% | 127,700 |
| 2024/05/29 | 3,560 | 3,585 | 3,550 | 3,575 | +8 | +0.2% | 90,200 |
| 2024/05/28 | 3,555 | 3,602 | 3,555 | 3,567 | +28 | +0.8% | 124,300 |
| 2024/05/27 | 3,553 | 3,553 | 3,503 | 3,539 | -10 | -0.3% | 120,000 |
| 2024/05/24 | 3,470 | 3,555 | 3,457 | 3,549 | +168 | +5% | 352,600 |
| 2024/05/23 | 3,324 | 3,383 | 3,310 | 3,381 | +57 | +1.7% | 67,000 |
| 2024/05/22 | 3,341 | 3,344 | 3,290 | 3,324 | -20 | -0.6% | 118,200 |
| 2024/05/21 | 3,406 | 3,409 | 3,335 | 3,344 | -70 | -2.1% | 134,600 |
| 2024/05/20 | 3,424 | 3,460 | 3,406 | 3,414 | -4 | -0.1% | 97,200 |
| 2024/05/17 | 3,376 | 3,440 | 3,360 | 3,418 | +15 | +0.4% | 148,100 |
| 2024/05/16 | 3,387 | 3,407 | 3,314 | 3,403 | +148 | +4.5% | 341,700 |
| 2024/05/15 | 3,323 | 3,325 | 3,255 | 3,255 | -63 | -1.9% | 68,200 |
| 2024/05/14 | 3,301 | 3,320 | 3,298 | 3,318 | +22 | +0.7% | 87,000 |
| 2024/05/13 | 3,279 | 3,299 | 3,275 | 3,296 | +17 | +0.5% | 60,700 |
| 2024/05/10 | 3,296 | 3,299 | 3,269 | 3,279 | ±0 | ±0% | 53,300 |
| 2024/05/09 | 3,276 | 3,300 | 3,272 | 3,279 | -2 | -0.1% | 46,900 |
| 2024/05/08 | 3,283 | 3,299 | 3,268 | 3,281 | -20 | -0.6% | 56,900 |
| 2024/05/07 | 3,303 | 3,303 | 3,273 | 3,301 | +8 | +0.2% | 71,000 |
| 2024/05/02 | 3,294 | 3,303 | 3,276 | 3,293 | +14 | +0.4% | 82,300 |
| 2024/05/01 | 3,280 | 3,291 | 3,271 | 3,279 | ±0 | ±0% | 50,700 |
| 2024/04/30 | 3,269 | 3,283 | 3,254 | 3,279 | +12 | +0.4% | 65,700 |
| 2024/04/26 | 3,233 | 3,268 | 3,219 | 3,267 | +25 | +0.8% | 154,500 |
| 2024/04/25 | 3,265 | 3,265 | 3,238 | 3,242 | -15 | -0.5% | 72,700 |
| 2024/04/24 | 3,258 | 3,272 | 3,247 | 3,257 | -4 | -0.1% | 87,100 |
| 2024/04/23 | 3,260 | 3,269 | 3,244 | 3,261 | +3 | +0.1% | 40,400 |
| 2024/04/22 | 3,257 | 3,268 | 3,221 | 3,258 | +40 | +1.2% | 69,800 |
| 2024/04/19 | 3,220 | 3,240 | 3,201 | 3,218 | -30 | -0.9% | 79,900 |
| 2024/04/18 | 3,231 | 3,260 | 3,231 | 3,248 | +24 | +0.7% | 42,800 |
| 2024/04/17 | 3,261 | 3,261 | 3,214 | 3,224 | -43 | -1.3% | 69,900 |
| 2024/04/16 | 3,269 | 3,273 | 3,250 | 3,267 | -11 | -0.3% | 66,600 |
| 2024/04/15 | 3,285 | 3,285 | 3,251 | 3,278 | -7 | -0.2% | 60,400 |
| 2024/04/12 | 3,266 | 3,285 | 3,263 | 3,285 | +24 | +0.7% | 72,700 |
| 2024/04/11 | 3,255 | 3,264 | 3,244 | 3,261 | -8 | -0.2% | 52,500 |
| 2024/04/10 | 3,261 | 3,279 | 3,261 | 3,269 | +8 | +0.2% | 38,400 |
| 2024/04/09 | 3,260 | 3,270 | 3,249 | 3,261 | +1 | ±0% | 47,200 |
| 2024/04/08 | 3,269 | 3,274 | 3,243 | 3,260 | -14 | -0.4% | 99,700 |
| 2024/04/05 | 3,250 | 3,280 | 3,243 | 3,274 | +34 | +1% | 111,400 |
| 2024/04/04 | 3,240 | 3,251 | 3,222 | 3,240 | +38 | +1.2% | 140,300 |
| 2024/04/03 | 3,187 | 3,216 | 3,184 | 3,202 | +15 | +0.5% | 112,500 |
| 2024/04/02 | 3,245 | 3,250 | 3,187 | 3,187 | -72 | -2.2% | 160,100 |
| 2024/04/01 | 3,291 | 3,292 | 3,248 | 3,259 | -40 | -1.2% | 107,400 |
| 2024/03/29 | 3,270 | 3,312 | 3,261 | 3,299 | +75 | +2.3% | 188,000 |
| 2024/03/28 | 3,280 | 3,305 | 3,223 | 3,224 | -131 | -3.9% | 266,200 |
| 2024/03/27 | 3,378 | 3,392 | 3,355 | 3,355 | -16 | -0.5% | 265,500 |
| 2024/03/26 | 3,345 | 3,375 | 3,338 | 3,371 | +28 | +0.8% | 109,600 |
| 2024/03/25 | 3,387 | 3,390 | 3,342 | 3,343 | -22 | -0.7% | 177,200 |
| 2024/03/22 | 3,348 | 3,366 | 3,328 | 3,365 | +41 | +1.2% | 136,700 |
| 2024/03/21 | 3,330 | 3,333 | 3,318 | 3,324 | +6 | +0.2% | 112,600 |
| 2024/03/19 | 3,306 | 3,324 | 3,298 | 3,318 | +14 | +0.4% | 97,200 |
| 2024/03/18 | 3,320 | 3,323 | 3,304 | 3,304 | -2 | -0.1% | 89,500 |
301～
350
件表示中 / 3766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 | 398,800円 | +3.3% | +8.4% | 2.88% | 20.82倍 | 1.24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 | 328,000円 | +0.1% | -28.3% | 3.66% | 16.99倍 | 1.24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 |
| ＨＵグループ | 347,700円 | +3.7% | +26.5% | 3.60% | 35.92倍 | 1.44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% | 23.50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 | 363,000円 | +4.0% | +6.5% | 1.98% | 17.34倍 | 2.03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 |
市場注目の銘柄
チャート関連のコラム
