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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,169 | 3,179 | 3,156 | 3,158 | -4 | -0.1% | 57,200 |
| 2023/11/13 | 3,183 | 3,183 | 3,149 | 3,162 | -5 | -0.2% | 57,300 |
| 2023/11/10 | 3,143 | 3,167 | 3,127 | 3,167 | +36 | +1.1% | 77,200 |
| 2023/11/09 | 3,131 | 3,159 | 3,117 | 3,131 | -25 | -0.8% | 126,500 |
| 2023/11/08 | 3,170 | 3,179 | 3,130 | 3,156 | -12 | -0.4% | 103,700 |
| 2023/11/07 | 3,200 | 3,245 | 3,168 | 3,168 | -31 | -1% | 149,400 |
| 2023/11/06 | 3,230 | 3,231 | 3,199 | 3,199 | -8 | -0.2% | 101,100 |
| 2023/11/02 | 3,250 | 3,250 | 3,191 | 3,207 | -32 | -1% | 118,300 |
| 2023/11/01 | 3,300 | 3,301 | 3,235 | 3,239 | -48 | -1.5% | 133,600 |
| 2023/10/31 | 3,248 | 3,287 | 3,243 | 3,287 | +58 | +1.8% | 83,200 |
| 2023/10/30 | 3,290 | 3,290 | 3,212 | 3,229 | -67 | -2% | 100,400 |
| 2023/10/27 | 3,251 | 3,296 | 3,243 | 3,296 | +44 | +1.4% | 72,900 |
| 2023/10/26 | 3,250 | 3,274 | 3,220 | 3,252 | +10 | +0.3% | 58,000 |
| 2023/10/25 | 3,269 | 3,286 | 3,239 | 3,242 | -49 | -1.5% | 56,300 |
| 2023/10/24 | 3,237 | 3,302 | 3,229 | 3,291 | +44 | +1.4% | 126,700 |
| 2023/10/23 | 3,250 | 3,269 | 3,242 | 3,247 | -3 | -0.1% | 58,000 |
| 2023/10/20 | 3,239 | 3,269 | 3,237 | 3,250 | +7 | +0.2% | 32,800 |
| 2023/10/19 | 3,202 | 3,243 | 3,202 | 3,243 | +11 | +0.3% | 33,100 |
| 2023/10/18 | 3,226 | 3,237 | 3,201 | 3,232 | +6 | +0.2% | 46,600 |
| 2023/10/17 | 3,221 | 3,241 | 3,207 | 3,226 | +15 | +0.5% | 71,100 |
| 2023/10/16 | 3,258 | 3,264 | 3,199 | 3,211 | -54 | -1.7% | 72,500 |
| 2023/10/13 | 3,287 | 3,297 | 3,258 | 3,265 | -36 | -1.1% | 60,200 |
| 2023/10/12 | 3,296 | 3,305 | 3,283 | 3,301 | +5 | +0.2% | 48,700 |
| 2023/10/11 | 3,331 | 3,336 | 3,296 | 3,296 | -48 | -1.4% | 77,500 |
| 2023/10/10 | 3,335 | 3,349 | 3,330 | 3,344 | +10 | +0.3% | 99,500 |
| 2023/10/06 | 3,283 | 3,342 | 3,283 | 3,334 | +58 | +1.8% | 122,400 |
| 2023/10/05 | 3,237 | 3,282 | 3,237 | 3,276 | +54 | +1.7% | 109,600 |
| 2023/10/04 | 3,199 | 3,235 | 3,179 | 3,222 | +2 | +0.1% | 131,600 |
| 2023/10/03 | 3,202 | 3,232 | 3,174 | 3,220 | +40 | +1.3% | 123,900 |
| 2023/10/02 | 3,229 | 3,237 | 3,170 | 3,180 | -60 | -1.9% | 201,500 |
| 2023/09/29 | 3,278 | 3,281 | 3,232 | 3,240 | -21 | -0.6% | 92,200 |
| 2023/09/28 | 3,281 | 3,287 | 3,241 | 3,261 | -78 | -2.3% | 204,200 |
| 2023/09/27 | 3,294 | 3,346 | 3,288 | 3,339 | +11 | +0.3% | 357,700 |
| 2023/09/26 | 3,340 | 3,350 | 3,321 | 3,328 | -29 | -0.9% | 241,600 |
| 2023/09/25 | 3,315 | 3,367 | 3,308 | 3,357 | +61 | +1.9% | 268,900 |
| 2023/09/22 | 3,290 | 3,313 | 3,282 | 3,296 | -20 | -0.6% | 153,500 |
| 2023/09/21 | 3,350 | 3,350 | 3,308 | 3,316 | -16 | -0.5% | 121,200 |
| 2023/09/20 | 3,388 | 3,393 | 3,331 | 3,332 | -40 | -1.2% | 122,300 |
| 2023/09/19 | 3,369 | 3,384 | 3,353 | 3,372 | -13 | -0.4% | 193,300 |
| 2023/09/15 | 3,373 | 3,407 | 3,366 | 3,385 | +12 | +0.4% | 152,000 |
| 2023/09/14 | 3,386 | 3,392 | 3,357 | 3,373 | -12 | -0.4% | 94,700 |
| 2023/09/13 | 3,416 | 3,416 | 3,370 | 3,385 | -36 | -1.1% | 104,300 |
| 2023/09/12 | 3,380 | 3,422 | 3,370 | 3,421 | +50 | +1.5% | 92,000 |
| 2023/09/11 | 3,368 | 3,394 | 3,358 | 3,371 | +4 | +0.1% | 72,000 |
| 2023/09/08 | 3,400 | 3,415 | 3,361 | 3,367 | -28 | -0.8% | 145,700 |
| 2023/09/07 | 3,357 | 3,403 | 3,342 | 3,395 | +55 | +1.6% | 154,500 |
| 2023/09/06 | 3,310 | 3,345 | 3,301 | 3,340 | +38 | +1.2% | 137,100 |
| 2023/09/05 | 3,289 | 3,305 | 3,267 | 3,302 | +5 | +0.2% | 125,400 |
| 2023/09/04 | 3,295 | 3,298 | 3,280 | 3,297 | -3 | -0.1% | 74,600 |
| 2023/09/01 | 3,272 | 3,309 | 3,272 | 3,300 | +20 | +0.6% | 94,400 |
401～
450
件表示中 / 3735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 | 388,200円 | +3.3% | +8.4% | 2.96% | 20.25倍 | 1.20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 | 341,000円 | +0.1% | -28.3% | 3.52% | 17.66倍 | 1.28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 |
| 日本Ｍ＆Ａ | 70,700円 | +5.0% | +0.5% | 4.10% | 20.39倍 | 4.76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 |
| ＨＵグループ | 320,200円 | +3.7% | +26.5% | 3.90% | 33.08倍 | 1.33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 |
| タイミー | 185,600円 | +28.0% | +51.5% | 0.00% | 42.14倍 | 15.72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 |
市場注目の銘柄
チャート関連のコラム
