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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,400 | 3,400 | 3,365 | 3,385 | +40 | +1.2% | 269,500 |
| 2025/07/03 | 3,395 | 3,440 | 3,315 | 3,345 | -220 | -6.2% | 484,700 |
| 2025/07/02 | 3,565 | 3,595 | 3,545 | 3,565 | +10 | +0.3% | 239,400 |
| 2025/07/01 | 3,470 | 3,580 | 3,470 | 3,555 | +70 | +2% | 197,600 |
| 2025/06/30 | 3,500 | 3,535 | 3,485 | 3,485 | +15 | +0.4% | 103,900 |
| 2025/06/27 | 3,490 | 3,505 | 3,465 | 3,470 | +15 | +0.4% | 127,100 |
| 2025/06/26 | 3,405 | 3,475 | 3,405 | 3,455 | +25 | +0.7% | 106,200 |
| 2025/06/25 | 3,370 | 3,460 | 3,360 | 3,430 | +35 | +1% | 181,100 |
| 2025/06/24 | 3,445 | 3,460 | 3,380 | 3,395 | -30 | -0.9% | 108,800 |
| 2025/06/23 | 3,275 | 3,455 | 3,260 | 3,425 | +125 | +3.8% | 323,400 |
| 2025/06/20 | 3,365 | 3,380 | 3,300 | 3,300 | -135 | -3.9% | 334,300 |
| 2025/06/19 | 3,430 | 3,465 | 3,420 | 3,435 | +10 | +0.3% | 143,600 |
| 2025/06/18 | 3,435 | 3,490 | 3,420 | 3,425 | ±0 | ±0% | 100,500 |
| 2025/06/17 | 3,470 | 3,525 | 3,415 | 3,425 | -75 | -2.1% | 127,800 |
| 2025/06/16 | 3,490 | 3,515 | 3,480 | 3,500 | +40 | +1.2% | 106,600 |
| 2025/06/13 | 3,475 | 3,485 | 3,450 | 3,460 | -35 | -1% | 96,700 |
| 2025/06/12 | 3,500 | 3,520 | 3,470 | 3,495 | ±0 | ±0% | 65,700 |
| 2025/06/11 | 3,510 | 3,510 | 3,485 | 3,495 | -15 | -0.4% | 64,000 |
| 2025/06/10 | 3,470 | 3,550 | 3,465 | 3,510 | +25 | +0.7% | 112,200 |
| 2025/06/09 | 3,475 | 3,535 | 3,475 | 3,485 | +20 | +0.6% | 96,700 |
| 2025/06/06 | 3,485 | 3,510 | 3,460 | 3,465 | -20 | -0.6% | 58,600 |
| 2025/06/05 | 3,445 | 3,485 | 3,435 | 3,485 | +20 | +0.6% | 86,600 |
| 2025/06/04 | 3,460 | 3,480 | 3,445 | 3,465 | +5 | +0.1% | 70,300 |
| 2025/06/03 | 3,465 | 3,490 | 3,450 | 3,460 | -20 | -0.6% | 86,200 |
| 2025/06/02 | 3,510 | 3,540 | 3,465 | 3,480 | -60 | -1.7% | 93,200 |
| 2025/05/30 | 3,520 | 3,545 | 3,510 | 3,540 | +5 | +0.1% | 233,800 |
| 2025/05/29 | 3,545 | 3,565 | 3,510 | 3,535 | -10 | -0.3% | 158,200 |
| 2025/05/28 | 3,595 | 3,620 | 3,545 | 3,545 | +20 | +0.6% | 211,300 |
| 2025/05/27 | 3,550 | 3,575 | 3,510 | 3,525 | -30 | -0.8% | 182,400 |
| 2025/05/26 | 3,570 | 3,570 | 3,515 | 3,555 | -10 | -0.3% | 141,800 |
| 2025/05/23 | 3,605 | 3,625 | 3,555 | 3,565 | -40 | -1.1% | 122,000 |
| 2025/05/22 | 3,560 | 3,660 | 3,555 | 3,605 | +10 | +0.3% | 162,200 |
| 2025/05/21 | 3,745 | 3,765 | 3,595 | 3,595 | -130 | -3.5% | 159,800 |
| 2025/05/20 | 3,770 | 3,775 | 3,705 | 3,725 | -65 | -1.7% | 122,400 |
| 2025/05/19 | 3,750 | 3,800 | 3,750 | 3,790 | +60 | +1.6% | 125,700 |
| 2025/05/16 | 3,710 | 3,755 | 3,670 | 3,730 | +40 | +1.1% | 120,700 |
| 2025/05/15 | 3,680 | 3,720 | 3,670 | 3,690 | -60 | -1.6% | 126,800 |
| 2025/05/14 | 3,700 | 3,780 | 3,700 | 3,750 | ±0 | ±0% | 128,200 |
| 2025/05/13 | 3,720 | 3,760 | 3,700 | 3,750 | -10 | -0.3% | 132,800 |
| 2025/05/12 | 3,760 | 3,785 | 3,735 | 3,760 | +5 | +0.1% | 87,600 |
| 2025/05/09 | 3,720 | 3,785 | 3,715 | 3,755 | +45 | +1.2% | 129,600 |
| 2025/05/08 | 3,710 | 3,745 | 3,675 | 3,710 | +10 | +0.3% | 142,300 |
| 2025/05/07 | 3,710 | 3,725 | 3,675 | 3,700 | -35 | -0.9% | 164,800 |
| 2025/05/02 | 3,710 | 3,745 | 3,675 | 3,735 | +5 | +0.1% | 118,300 |
| 2025/05/01 | 3,715 | 3,755 | 3,695 | 3,730 | +80 | +2.2% | 153,500 |
| 2025/04/30 | 3,680 | 3,690 | 3,605 | 3,650 | -15 | -0.4% | 119,700 |
| 2025/04/28 | 3,735 | 3,745 | 3,640 | 3,665 | -50 | -1.3% | 137,800 |
| 2025/04/25 | 3,720 | 3,760 | 3,690 | 3,715 | -5 | -0.1% | 196,900 |
| 2025/04/24 | 3,750 | 3,785 | 3,685 | 3,720 | +5 | +0.1% | 235,600 |
| 2025/04/23 | 3,735 | 3,775 | 3,705 | 3,715 | -15 | -0.4% | 177,100 |
1～
50
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 | 338,500円 | +4.0% | +6.5% | 2.13% | 16.17倍 | 1.90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 |
| ＨＵグループ | 320,900円 | +3.7% | +26.5% | 3.90% | 33.15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 | 184,200円 | +28.0% | +51.5% | 0.00% | 41.82倍 | 15.60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 |
| ＪＡＣＲ | 97,900円 | +14.7% | +9.6% | 3.27% | 22.20倍 | 8.59倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| オープンＵＰ | 169,100円 | +6.8% | +6.5% | 4.44% | 13.36倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
