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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 1,534 | 1,534 | 1,513 | 1,518 | -16 | -1% | 72,500 |
| 2010/07/15 | 1,541 | 1,544 | 1,532 | 1,534 | -11 | -0.7% | 76,600 |
| 2010/07/14 | 1,563 | 1,563 | 1,545 | 1,545 | +2 | +0.1% | 45,900 |
| 2010/07/13 | 1,560 | 1,565 | 1,542 | 1,543 | -11 | -0.7% | 122,500 |
| 2010/07/12 | 1,545 | 1,558 | 1,542 | 1,554 | +8 | +0.5% | 68,100 |
| 2010/07/09 | 1,550 | 1,550 | 1,542 | 1,546 | +4 | +0.3% | 56,900 |
| 2010/07/08 | 1,554 | 1,554 | 1,532 | 1,542 | +9 | +0.6% | 74,300 |
| 2010/07/07 | 1,558 | 1,558 | 1,516 | 1,533 | -22 | -1.4% | 130,600 |
| 2010/07/06 | 1,540 | 1,557 | 1,532 | 1,555 | +9 | +0.6% | 84,600 |
| 2010/07/05 | 1,537 | 1,550 | 1,532 | 1,546 | +10 | +0.7% | 101,800 |
| 2010/07/02 | 1,524 | 1,544 | 1,520 | 1,536 | +25 | +1.7% | 191,500 |
| 2010/07/01 | 1,518 | 1,519 | 1,503 | 1,511 | -12 | -0.8% | 108,200 |
| 2010/06/30 | 1,539 | 1,544 | 1,517 | 1,523 | -25 | -1.6% | 164,800 |
| 2010/06/29 | 1,528 | 1,552 | 1,524 | 1,548 | +22 | +1.4% | 151,300 |
| 2010/06/28 | 1,526 | 1,533 | 1,518 | 1,526 | +3 | +0.2% | 90,300 |
| 2010/06/25 | 1,535 | 1,543 | 1,516 | 1,523 | -9 | -0.6% | 108,000 |
| 2010/06/24 | 1,526 | 1,538 | 1,517 | 1,532 | +7 | +0.5% | 101,300 |
| 2010/06/23 | 1,537 | 1,537 | 1,512 | 1,525 | -12 | -0.8% | 89,700 |
| 2010/06/22 | 1,523 | 1,537 | 1,515 | 1,537 | +4 | +0.3% | 87,500 |
| 2010/06/21 | 1,519 | 1,538 | 1,518 | 1,533 | +18 | +1.2% | 78,700 |
| 2010/06/18 | 1,518 | 1,524 | 1,513 | 1,515 | -3 | -0.2% | 50,400 |
| 2010/06/17 | 1,524 | 1,533 | 1,515 | 1,518 | -15 | -1% | 69,700 |
| 2010/06/16 | 1,519 | 1,539 | 1,512 | 1,533 | +28 | +1.9% | 153,100 |
| 2010/06/15 | 1,517 | 1,519 | 1,501 | 1,505 | -11 | -0.7% | 73,700 |
| 2010/06/14 | 1,531 | 1,531 | 1,508 | 1,516 | +5 | +0.3% | 161,400 |
| 2010/06/11 | 1,515 | 1,524 | 1,501 | 1,511 | +26 | +1.8% | 213,300 |
| 2010/06/10 | 1,473 | 1,491 | 1,466 | 1,485 | +19 | +1.3% | 137,200 |
| 2010/06/09 | 1,455 | 1,472 | 1,440 | 1,466 | +8 | +0.5% | 160,100 |
| 2010/06/08 | 1,465 | 1,468 | 1,455 | 1,458 | -12 | -0.8% | 152,500 |
| 2010/06/07 | 1,500 | 1,509 | 1,466 | 1,470 | -47 | -3.1% | 163,200 |
| 2010/06/04 | 1,523 | 1,524 | 1,508 | 1,517 | -6 | -0.4% | 95,700 |
| 2010/06/03 | 1,517 | 1,532 | 1,505 | 1,523 | +12 | +0.8% | 117,100 |
| 2010/06/02 | 1,510 | 1,528 | 1,494 | 1,511 | -20 | -1.3% | 153,700 |
| 2010/06/01 | 1,529 | 1,539 | 1,521 | 1,531 | -6 | -0.4% | 47,800 |
| 2010/05/31 | 1,538 | 1,539 | 1,527 | 1,537 | -11 | -0.7% | 110,900 |
| 2010/05/28 | 1,540 | 1,562 | 1,506 | 1,548 | +24 | +1.6% | 230,400 |
| 2010/05/27 | 1,500 | 1,527 | 1,482 | 1,524 | +19 | +1.3% | 225,500 |
| 2010/05/26 | 1,508 | 1,530 | 1,504 | 1,505 | -18 | -1.2% | 256,900 |
| 2010/05/25 | 1,563 | 1,563 | 1,517 | 1,523 | -36 | -2.3% | 157,200 |
| 2010/05/24 | 1,553 | 1,576 | 1,542 | 1,559 | -9 | -0.6% | 147,500 |
| 2010/05/21 | 1,581 | 1,590 | 1,564 | 1,568 | -42 | -2.6% | 139,700 |
| 2010/05/20 | 1,588 | 1,621 | 1,588 | 1,610 | +9 | +0.6% | 195,600 |
| 2010/05/19 | 1,602 | 1,608 | 1,589 | 1,601 | -13 | -0.8% | 123,100 |
| 2010/05/18 | 1,600 | 1,620 | 1,600 | 1,614 | +16 | +1% | 133,100 |
| 2010/05/17 | 1,610 | 1,617 | 1,596 | 1,598 | -19 | -1.2% | 182,300 |
| 2010/05/14 | 1,616 | 1,623 | 1,612 | 1,617 | -12 | -0.7% | 89,500 |
| 2010/05/13 | 1,636 | 1,636 | 1,625 | 1,629 | +7 | +0.4% | 83,600 |
| 2010/05/12 | 1,637 | 1,638 | 1,620 | 1,622 | -5 | -0.3% | 106,100 |
| 2010/05/11 | 1,628 | 1,644 | 1,617 | 1,627 | ±0 | ±0% | 140,600 |
| 2010/05/10 | 1,608 | 1,634 | 1,598 | 1,627 | +17 | +1.1% | 175,700 |
3601～
3650
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
