ダイセキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,850 | 3,910 | 3,845 | 3,870 | +50 | +1.3% | 123,600 |
| 2024/11/21 | 3,780 | 3,850 | 3,780 | 3,820 | +30 | +0.8% | 106,600 |
| 2024/11/20 | 3,780 | 3,810 | 3,745 | 3,790 | +10 | +0.3% | 98,200 |
| 2024/11/19 | 3,750 | 3,825 | 3,750 | 3,780 | +45 | +1.2% | 103,200 |
| 2024/11/18 | 3,700 | 3,740 | 3,680 | 3,735 | +15 | +0.4% | 65,800 |
| 2024/11/15 | 3,735 | 3,760 | 3,705 | 3,720 | -10 | -0.3% | 88,200 |
| 2024/11/14 | 3,765 | 3,775 | 3,705 | 3,730 | -80 | -2.1% | 201,000 |
| 2024/11/13 | 3,850 | 3,855 | 3,785 | 3,810 | -45 | -1.2% | 73,300 |
| 2024/11/12 | 3,880 | 3,900 | 3,825 | 3,855 | -30 | -0.8% | 65,500 |
| 2024/11/11 | 3,820 | 3,905 | 3,800 | 3,885 | +20 | +0.5% | 68,700 |
| 2024/11/08 | 3,865 | 3,910 | 3,830 | 3,865 | +30 | +0.8% | 80,400 |
| 2024/11/07 | 3,820 | 3,860 | 3,795 | 3,835 | +30 | +0.8% | 144,700 |
| 2024/11/06 | 3,770 | 3,850 | 3,740 | 3,805 | +60 | +1.6% | 112,000 |
| 2024/11/05 | 3,855 | 3,885 | 3,735 | 3,745 | -110 | -2.9% | 171,700 |
| 2024/11/01 | 3,845 | 3,910 | 3,835 | 3,855 | -60 | -1.5% | 99,600 |
| 2024/10/31 | 3,910 | 3,935 | 3,885 | 3,915 | ±0 | ±0% | 143,900 |
| 2024/10/30 | 3,990 | 3,990 | 3,915 | 3,915 | -30 | -0.8% | 960,700 |
| 2024/10/29 | 3,955 | 3,985 | 3,945 | 3,945 | -20 | -0.5% | 101,800 |
| 2024/10/28 | 3,960 | 4,010 | 3,950 | 3,965 | +55 | +1.4% | 172,300 |
| 2024/10/25 | 3,875 | 3,920 | 3,830 | 3,910 | +55 | +1.4% | 171,300 |
| 2024/10/24 | 3,770 | 3,865 | 3,760 | 3,855 | +100 | +2.7% | 130,400 |
| 2024/10/23 | 3,825 | 3,825 | 3,750 | 3,755 | -90 | -2.3% | 85,200 |
| 2024/10/22 | 3,885 | 3,900 | 3,835 | 3,845 | -45 | -1.2% | 83,300 |
| 2024/10/21 | 3,855 | 3,910 | 3,845 | 3,890 | +40 | +1% | 73,300 |
| 2024/10/18 | 3,880 | 3,880 | 3,830 | 3,850 | +30 | +0.8% | 61,700 |
| 2024/10/17 | 3,860 | 3,880 | 3,780 | 3,820 | +10 | +0.3% | 89,000 |
| 2024/10/16 | 3,855 | 3,890 | 3,810 | 3,810 | -15 | -0.4% | 108,100 |
| 2024/10/15 | 3,795 | 3,825 | 3,750 | 3,825 | +50 | +1.3% | 115,600 |
| 2024/10/11 | 3,770 | 3,815 | 3,735 | 3,775 | -40 | -1% | 126,900 |
| 2024/10/10 | 3,845 | 3,865 | 3,790 | 3,815 | +5 | +0.1% | 102,900 |
| 2024/10/09 | 3,700 | 3,850 | 3,685 | 3,810 | +160 | +4.4% | 184,300 |
| 2024/10/08 | 3,600 | 3,665 | 3,585 | 3,650 | +55 | +1.5% | 131,400 |
| 2024/10/07 | 3,680 | 3,680 | 3,570 | 3,595 | -65 | -1.8% | 203,500 |
| 2024/10/04 | 3,685 | 3,710 | 3,625 | 3,660 | +20 | +0.5% | 163,800 |
| 2024/10/03 | 3,750 | 3,760 | 3,630 | 3,640 | -5 | -0.1% | 350,300 |
| 2024/10/02 | 3,690 | 3,715 | 3,600 | 3,645 | -115 | -3.1% | 345,000 |
| 2024/10/01 | 3,745 | 3,795 | 3,705 | 3,760 | +15 | +0.4% | 168,100 |
| 2024/09/30 | 3,760 | 3,855 | 3,740 | 3,745 | -225 | -5.7% | 200,800 |
| 2024/09/27 | 3,975 | 4,025 | 3,955 | 3,970 | -15 | -0.4% | 176,100 |
| 2024/09/26 | 3,960 | 3,990 | 3,935 | 3,985 | +70 | +1.8% | 189,100 |
| 2024/09/25 | 3,900 | 3,950 | 3,895 | 3,915 | +15 | +0.4% | 226,800 |
| 2024/09/24 | 3,900 | 3,925 | 3,860 | 3,900 | +85 | +2.2% | 211,100 |
| 2024/09/20 | 3,795 | 3,870 | 3,770 | 3,815 | +15 | +0.4% | 273,000 |
| 2024/09/19 | 3,835 | 3,880 | 3,785 | 3,800 | -30 | -0.8% | 140,400 |
| 2024/09/18 | 3,820 | 3,880 | 3,800 | 3,830 | +45 | +1.2% | 154,600 |
| 2024/09/17 | 3,765 | 3,790 | 3,710 | 3,785 | +30 | +0.8% | 140,400 |
| 2024/09/13 | 3,735 | 3,845 | 3,725 | 3,755 | -25 | -0.7% | 163,400 |
| 2024/09/12 | 3,735 | 3,800 | 3,725 | 3,780 | +90 | +2.4% | 142,500 |
| 2024/09/11 | 3,695 | 3,720 | 3,645 | 3,690 | -15 | -0.4% | 112,700 |
| 2024/09/10 | 3,710 | 3,730 | 3,670 | 3,705 | -5 | -0.1% | 169,300 |
1～
50
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ダイセキ」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 |
|---|---|---|---|---|---|---|---|---|
| ダイセキ | 387,000円 | -5.2% | -8.7% | 1.71% | 21.39倍 | 2.29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 |
| ＧＥＮＤＡ | 272,500円 | +97.5% | +26.5% | 0.00% | 48.58倍 | 6.29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 |
| ＭＩＸＩ | 280,200円 | +0.1% | +11.7% | 3.93% | 15.99倍 | 1.11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 |
| ダスキン | 383,300円 | +6.4% | +36.1% | 2.87% | 21.00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 |
| Ｊマテリアル | 165,700円 | +2.9% | +21.5% | 1.33% | 24.32倍 | 3.45倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
市場注目の銘柄
チャート関連のコラム
