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 |
|---|---|---|---|---|---|---|---|
| 2010/11/12 | 1,485 | 1,499 | 1,480 | 1,492 | +2 | +0.1% | 91,200 |
| 2010/11/11 | 1,484 | 1,490 | 1,479 | 1,490 | +5 | +0.3% | 56,300 |
| 2010/11/10 | 1,470 | 1,501 | 1,470 | 1,485 | +17 | +1.2% | 79,800 |
| 2010/11/09 | 1,460 | 1,473 | 1,459 | 1,468 | -4 | -0.3% | 49,400 |
| 2010/11/08 | 1,469 | 1,473 | 1,459 | 1,472 | +11 | +0.8% | 63,900 |
| 2010/11/05 | 1,445 | 1,480 | 1,444 | 1,461 | +31 | +2.2% | 124,300 |
| 2010/11/04 | 1,428 | 1,439 | 1,418 | 1,430 | +19 | +1.3% | 101,400 |
| 2010/11/02 | 1,417 | 1,424 | 1,404 | 1,411 | -13 | -0.9% | 96,100 |
| 2010/11/01 | 1,400 | 1,428 | 1,391 | 1,424 | +10 | +0.7% | 130,500 |
| 2010/10/29 | 1,389 | 1,420 | 1,388 | 1,414 | +18 | +1.3% | 112,300 |
| 2010/10/28 | 1,392 | 1,404 | 1,384 | 1,396 | +6 | +0.4% | 179,400 |
| 2010/10/27 | 1,415 | 1,415 | 1,381 | 1,390 | -8 | -0.6% | 79,300 |
| 2010/10/26 | 1,374 | 1,410 | 1,374 | 1,398 | +6 | +0.4% | 103,200 |
| 2010/10/25 | 1,402 | 1,402 | 1,378 | 1,392 | -4 | -0.3% | 69,300 |
| 2010/10/22 | 1,396 | 1,407 | 1,393 | 1,396 | +2 | +0.1% | 48,500 |
| 2010/10/21 | 1,394 | 1,399 | 1,370 | 1,394 | -9 | -0.6% | 77,000 |
| 2010/10/20 | 1,402 | 1,414 | 1,382 | 1,403 | -12 | -0.8% | 64,900 |
| 2010/10/19 | 1,410 | 1,431 | 1,409 | 1,415 | +1 | +0.1% | 79,200 |
| 2010/10/18 | 1,405 | 1,427 | 1,402 | 1,414 | +11 | +0.8% | 75,600 |
| 2010/10/15 | 1,430 | 1,435 | 1,398 | 1,403 | -32 | -2.2% | 101,100 |
| 2010/10/14 | 1,438 | 1,446 | 1,429 | 1,435 | +8 | +0.6% | 66,800 |
| 2010/10/13 | 1,439 | 1,440 | 1,421 | 1,427 | +4 | +0.3% | 86,600 |
| 2010/10/12 | 1,459 | 1,460 | 1,413 | 1,423 | -36 | -2.5% | 137,200 |
| 2010/10/08 | 1,480 | 1,483 | 1,458 | 1,459 | -33 | -2.2% | 176,700 |
| 2010/10/07 | 1,490 | 1,514 | 1,483 | 1,492 | ±0 | ±0% | 87,400 |
| 2010/10/06 | 1,491 | 1,497 | 1,486 | 1,492 | -4 | -0.3% | 56,600 |
| 2010/10/05 | 1,473 | 1,499 | 1,463 | 1,496 | +23 | +1.6% | 81,500 |
| 2010/10/04 | 1,517 | 1,517 | 1,471 | 1,473 | -43 | -2.8% | 93,700 |
| 2010/10/01 | 1,501 | 1,519 | 1,488 | 1,516 | +16 | +1.1% | 108,900 |
| 2010/09/30 | 1,545 | 1,553 | 1,500 | 1,500 | -44 | -2.8% | 133,500 |
| 2010/09/29 | 1,538 | 1,544 | 1,530 | 1,544 | +4 | +0.3% | 96,600 |
| 2010/09/28 | 1,524 | 1,541 | 1,520 | 1,540 | +7 | +0.5% | 68,800 |
| 2010/09/27 | 1,530 | 1,533 | 1,514 | 1,533 | +17 | +1.1% | 177,000 |
| 2010/09/24 | 1,512 | 1,530 | 1,510 | 1,516 | +3 | +0.2% | 80,300 |
| 2010/09/22 | 1,522 | 1,527 | 1,513 | 1,513 | -9 | -0.6% | 60,000 |
| 2010/09/21 | 1,534 | 1,534 | 1,522 | 1,522 | +3 | +0.2% | 61,600 |
| 2010/09/17 | 1,513 | 1,528 | 1,513 | 1,519 | +3 | +0.2% | 58,600 |
| 2010/09/16 | 1,530 | 1,536 | 1,513 | 1,516 | -9 | -0.6% | 52,500 |
| 2010/09/15 | 1,519 | 1,537 | 1,516 | 1,525 | +5 | +0.3% | 98,400 |
| 2010/09/14 | 1,534 | 1,540 | 1,514 | 1,520 | -14 | -0.9% | 80,200 |
| 2010/09/13 | 1,558 | 1,558 | 1,532 | 1,534 | -10 | -0.6% | 64,700 |
| 2010/09/10 | 1,548 | 1,548 | 1,531 | 1,544 | +18 | +1.2% | 116,200 |
| 2010/09/09 | 1,525 | 1,529 | 1,513 | 1,526 | +14 | +0.9% | 38,000 |
| 2010/09/08 | 1,521 | 1,525 | 1,507 | 1,512 | -32 | -2.1% | 80,400 |
| 2010/09/07 | 1,529 | 1,545 | 1,527 | 1,544 | -1 | -0.1% | 32,100 |
| 2010/09/06 | 1,526 | 1,548 | 1,512 | 1,545 | +21 | +1.4% | 58,100 |
| 2010/09/03 | 1,529 | 1,530 | 1,518 | 1,524 | -2 | -0.1% | 44,100 |
| 2010/09/02 | 1,525 | 1,526 | 1,507 | 1,526 | +15 | +1% | 56,500 |
| 2010/09/01 | 1,501 | 1,515 | 1,493 | 1,511 | +6 | +0.4% | 98,500 |
| 2010/08/31 | 1,520 | 1,521 | 1,501 | 1,505 | -28 | -1.8% | 80,200 |
3551～
3600
件表示中 / 3703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 | 368,100円 | +3.3% | +8.4% | 3.12% | 19.20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 | 67,300円 | +5.0% | +0.5% | 4.31% | 19.41倍 | 4.53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 | 359,500円 | +4.0% | +6.5% | 2.00% | 17.34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 | 177,600円 | +28.0% | +51.5% | 0.00% | 40.30倍 | 19.45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 | 301,800円 | +3.7% | +26.5% | 4.14% | 31.18倍 | 1.25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
