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 |
|---|---|---|---|---|---|---|---|
| 2010/08/30 | 1,524 | 1,548 | 1,522 | 1,533 | +20 | +1.3% | 68,600 |
| 2010/08/27 | 1,495 | 1,514 | 1,493 | 1,513 | +15 | +1% | 87,700 |
| 2010/08/26 | 1,496 | 1,498 | 1,484 | 1,498 | +1 | +0.1% | 61,300 |
| 2010/08/25 | 1,495 | 1,502 | 1,489 | 1,497 | +3 | +0.2% | 68,900 |
| 2010/08/24 | 1,486 | 1,495 | 1,480 | 1,494 | +5 | +0.3% | 47,900 |
| 2010/08/23 | 1,498 | 1,508 | 1,487 | 1,489 | -9 | -0.6% | 78,800 |
| 2010/08/20 | 1,520 | 1,520 | 1,494 | 1,498 | -28 | -1.8% | 122,900 |
| 2010/08/19 | 1,518 | 1,533 | 1,511 | 1,526 | +13 | +0.9% | 98,700 |
| 2010/08/18 | 1,508 | 1,519 | 1,496 | 1,513 | +5 | +0.3% | 105,400 |
| 2010/08/17 | 1,505 | 1,510 | 1,502 | 1,508 | +4 | +0.3% | 43,600 |
| 2010/08/16 | 1,506 | 1,512 | 1,501 | 1,504 | -5 | -0.3% | 59,300 |
| 2010/08/13 | 1,514 | 1,514 | 1,503 | 1,509 | +3 | +0.2% | 73,800 |
| 2010/08/12 | 1,500 | 1,509 | 1,500 | 1,506 | +3 | +0.2% | 86,100 |
| 2010/08/11 | 1,521 | 1,521 | 1,499 | 1,503 | -24 | -1.6% | 70,400 |
| 2010/08/10 | 1,533 | 1,543 | 1,521 | 1,527 | -5 | -0.3% | 59,000 |
| 2010/08/09 | 1,527 | 1,536 | 1,525 | 1,532 | -2 | -0.1% | 34,500 |
| 2010/08/06 | 1,527 | 1,537 | 1,521 | 1,534 | +6 | +0.4% | 67,800 |
| 2010/08/05 | 1,518 | 1,532 | 1,516 | 1,528 | +17 | +1.1% | 83,000 |
| 2010/08/04 | 1,518 | 1,523 | 1,503 | 1,511 | -12 | -0.8% | 63,300 |
| 2010/08/03 | 1,514 | 1,528 | 1,508 | 1,523 | +24 | +1.6% | 73,500 |
| 2010/08/02 | 1,528 | 1,529 | 1,499 | 1,499 | -36 | -2.3% | 104,600 |
| 2010/07/30 | 1,570 | 1,570 | 1,529 | 1,535 | -27 | -1.7% | 153,300 |
| 2010/07/29 | 1,550 | 1,564 | 1,541 | 1,562 | +8 | +0.5% | 95,300 |
| 2010/07/28 | 1,561 | 1,561 | 1,543 | 1,554 | +1 | +0.1% | 94,000 |
| 2010/07/27 | 1,538 | 1,559 | 1,524 | 1,553 | +15 | +1% | 87,300 |
| 2010/07/26 | 1,543 | 1,547 | 1,533 | 1,538 | +14 | +0.9% | 50,300 |
| 2010/07/23 | 1,522 | 1,532 | 1,512 | 1,524 | +10 | +0.7% | 75,500 |
| 2010/07/22 | 1,507 | 1,522 | 1,506 | 1,514 | -5 | -0.3% | 67,200 |
| 2010/07/21 | 1,526 | 1,529 | 1,511 | 1,519 | -4 | -0.3% | 73,900 |
| 2010/07/20 | 1,512 | 1,530 | 1,509 | 1,523 | +5 | +0.3% | 80,600 |
| 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 |
3601～
3650
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
