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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 3,234 | 3,255 | 3,219 | 3,248 | +12 | +0.4% | 89,500 |
| 2023/08/14 | 3,248 | 3,249 | 3,231 | 3,236 | -3 | -0.1% | 88,400 |
| 2023/08/10 | 3,208 | 3,239 | 3,197 | 3,239 | +37 | +1.2% | 100,000 |
| 2023/08/09 | 3,190 | 3,203 | 3,175 | 3,202 | +12 | +0.4% | 68,000 |
| 2023/08/08 | 3,192 | 3,197 | 3,176 | 3,190 | -2 | -0.1% | 60,100 |
| 2023/08/07 | 3,155 | 3,210 | 3,154 | 3,192 | +28 | +0.9% | 123,400 |
| 2023/08/04 | 3,171 | 3,181 | 3,151 | 3,164 | -17 | -0.5% | 63,400 |
| 2023/08/03 | 3,187 | 3,195 | 3,173 | 3,181 | -25 | -0.8% | 81,900 |
| 2023/08/02 | 3,190 | 3,217 | 3,183 | 3,206 | +1 | ±0% | 84,900 |
| 2023/08/01 | 3,210 | 3,217 | 3,192 | 3,205 | -5 | -0.2% | 96,900 |
| 2023/07/31 | 3,204 | 3,215 | 3,181 | 3,210 | +31 | +1% | 94,100 |
| 2023/07/28 | 3,148 | 3,179 | 3,143 | 3,179 | +7 | +0.2% | 100,500 |
| 2023/07/27 | 3,159 | 3,174 | 3,147 | 3,172 | +13 | +0.4% | 84,200 |
| 2023/07/26 | 3,170 | 3,171 | 3,149 | 3,159 | -18 | -0.6% | 72,500 |
| 2023/07/25 | 3,215 | 3,215 | 3,176 | 3,177 | -18 | -0.6% | 62,600 |
| 2023/07/24 | 3,213 | 3,217 | 3,188 | 3,195 | -1 | ±0% | 45,800 |
| 2023/07/21 | 3,193 | 3,205 | 3,177 | 3,196 | +7 | +0.2% | 82,600 |
| 2023/07/20 | 3,210 | 3,215 | 3,185 | 3,189 | -21 | -0.7% | 40,200 |
| 2023/07/19 | 3,210 | 3,221 | 3,194 | 3,210 | +15 | +0.5% | 65,900 |
| 2023/07/18 | 3,177 | 3,204 | 3,177 | 3,195 | +20 | +0.6% | 76,000 |
| 2023/07/14 | 3,204 | 3,213 | 3,161 | 3,175 | -20 | -0.6% | 76,900 |
| 2023/07/13 | 3,205 | 3,217 | 3,195 | 3,195 | -17 | -0.5% | 75,200 |
| 2023/07/12 | 3,210 | 3,226 | 3,208 | 3,212 | +5 | +0.2% | 68,500 |
| 2023/07/11 | 3,217 | 3,222 | 3,204 | 3,207 | +4 | +0.1% | 59,800 |
| 2023/07/10 | 3,200 | 3,216 | 3,187 | 3,203 | +1 | ±0% | 113,200 |
| 2023/07/07 | 3,219 | 3,219 | 3,187 | 3,202 | -31 | -1% | 96,100 |
| 2023/07/06 | 3,240 | 3,248 | 3,218 | 3,233 | -22 | -0.7% | 75,400 |
| 2023/07/05 | 3,300 | 3,304 | 3,246 | 3,255 | -64 | -1.9% | 124,500 |
| 2023/07/04 | 3,279 | 3,327 | 3,279 | 3,319 | +29 | +0.9% | 119,400 |
| 2023/07/03 | 3,261 | 3,303 | 3,261 | 3,290 | +72 | +2.2% | 125,900 |
| 2023/06/30 | 3,245 | 3,254 | 3,202 | 3,218 | -31 | -1% | 82,800 |
| 2023/06/29 | 3,273 | 3,279 | 3,240 | 3,249 | -24 | -0.7% | 81,000 |
| 2023/06/28 | 3,265 | 3,280 | 3,257 | 3,273 | +17 | +0.5% | 107,000 |
| 2023/06/27 | 3,220 | 3,259 | 3,218 | 3,256 | +38 | +1.2% | 72,600 |
| 2023/06/26 | 3,230 | 3,236 | 3,179 | 3,218 | -6 | -0.2% | 97,100 |
| 2023/06/23 | 3,214 | 3,228 | 3,211 | 3,224 | +15 | +0.5% | 100,400 |
| 2023/06/22 | 3,188 | 3,210 | 3,188 | 3,209 | +31 | +1% | 91,700 |
| 2023/06/21 | 3,156 | 3,195 | 3,156 | 3,178 | +28 | +0.9% | 94,800 |
| 2023/06/20 | 3,137 | 3,150 | 3,125 | 3,150 | +3 | +0.1% | 71,000 |
| 2023/06/19 | 3,166 | 3,173 | 3,128 | 3,147 | -12 | -0.4% | 110,900 |
| 2023/06/16 | 3,145 | 3,170 | 3,139 | 3,159 | +7 | +0.2% | 188,300 |
| 2023/06/15 | 3,158 | 3,169 | 3,152 | 3,152 | -6 | -0.2% | 77,400 |
| 2023/06/14 | 3,186 | 3,187 | 3,150 | 3,158 | -23 | -0.7% | 113,200 |
| 2023/06/13 | 3,174 | 3,193 | 3,174 | 3,181 | +14 | +0.4% | 78,500 |
| 2023/06/12 | 3,160 | 3,174 | 3,156 | 3,167 | +27 | +0.9% | 61,100 |
| 2023/06/09 | 3,128 | 3,151 | 3,125 | 3,140 | +12 | +0.4% | 111,900 |
| 2023/06/08 | 3,125 | 3,136 | 3,112 | 3,128 | -5 | -0.2% | 83,300 |
| 2023/06/07 | 3,146 | 3,163 | 3,126 | 3,133 | -13 | -0.4% | 102,600 |
| 2023/06/06 | 3,147 | 3,157 | 3,136 | 3,146 | +4 | +0.1% | 70,700 |
| 2023/06/05 | 3,185 | 3,191 | 3,126 | 3,142 | +17 | +0.5% | 99,700 |
401～
450
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
