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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 3,635 | 3,635 | 3,600 | 3,620 | -25 | -0.7% | 67,400 |
| 2025/08/20 | 3,685 | 3,700 | 3,645 | 3,645 | -35 | -1% | 75,600 |
| 2025/08/19 | 3,680 | 3,715 | 3,670 | 3,680 | -35 | -0.9% | 94,000 |
| 2025/08/18 | 3,675 | 3,715 | 3,675 | 3,715 | +40 | +1.1% | 84,600 |
| 2025/08/15 | 3,680 | 3,715 | 3,660 | 3,675 | -10 | -0.3% | 95,700 |
| 2025/08/14 | 3,650 | 3,690 | 3,645 | 3,685 | ±0 | ±0% | 101,500 |
| 2025/08/13 | 3,710 | 3,740 | 3,670 | 3,685 | -40 | -1.1% | 92,400 |
| 2025/08/12 | 3,710 | 3,750 | 3,680 | 3,725 | +55 | +1.5% | 167,500 |
| 2025/08/08 | 3,645 | 3,680 | 3,640 | 3,670 | ±0 | ±0% | 73,700 |
| 2025/08/07 | 3,635 | 3,700 | 3,605 | 3,670 | +45 | +1.2% | 84,600 |
| 2025/08/06 | 3,575 | 3,650 | 3,565 | 3,625 | +50 | +1.4% | 104,600 |
| 2025/08/05 | 3,575 | 3,590 | 3,550 | 3,575 | ±0 | ±0% | 62,100 |
| 2025/08/04 | 3,505 | 3,580 | 3,490 | 3,575 | ±0 | ±0% | 70,300 |
| 2025/08/01 | 3,550 | 3,585 | 3,545 | 3,575 | +40 | +1.1% | 81,500 |
| 2025/07/31 | 3,530 | 3,545 | 3,520 | 3,535 | +20 | +0.6% | 85,700 |
| 2025/07/30 | 3,505 | 3,535 | 3,480 | 3,515 | +10 | +0.3% | 128,800 |
| 2025/07/29 | 3,495 | 3,510 | 3,480 | 3,505 | -40 | -1.1% | 132,900 |
| 2025/07/28 | 3,555 | 3,580 | 3,530 | 3,545 | -10 | -0.3% | 65,700 |
| 2025/07/25 | 3,580 | 3,595 | 3,545 | 3,555 | -35 | -1% | 88,200 |
| 2025/07/24 | 3,575 | 3,615 | 3,560 | 3,590 | +55 | +1.6% | 154,300 |
| 2025/07/23 | 3,480 | 3,550 | 3,450 | 3,535 | +85 | +2.5% | 164,700 |
| 2025/07/22 | 3,400 | 3,470 | 3,390 | 3,450 | +30 | +0.9% | 181,400 |
| 2025/07/18 | 3,445 | 3,450 | 3,405 | 3,420 | ±0 | ±0% | 99,300 |
| 2025/07/17 | 3,440 | 3,470 | 3,405 | 3,420 | -5 | -0.1% | 142,500 |
| 2025/07/16 | 3,450 | 3,470 | 3,415 | 3,425 | -20 | -0.6% | 127,000 |
| 2025/07/15 | 3,480 | 3,480 | 3,425 | 3,445 | -20 | -0.6% | 102,100 |
| 2025/07/14 | 3,450 | 3,480 | 3,415 | 3,465 | +5 | +0.1% | 143,200 |
| 2025/07/11 | 3,475 | 3,495 | 3,430 | 3,460 | -5 | -0.1% | 123,300 |
| 2025/07/10 | 3,480 | 3,505 | 3,450 | 3,465 | -50 | -1.4% | 196,600 |
| 2025/07/09 | 3,505 | 3,530 | 3,495 | 3,515 | +15 | +0.4% | 103,800 |
| 2025/07/08 | 3,495 | 3,500 | 3,465 | 3,500 | +20 | +0.6% | 147,200 |
| 2025/07/07 | 3,425 | 3,520 | 3,410 | 3,480 | +95 | +2.8% | 257,300 |
| 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 |
1～
50
件表示中 / 3767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 | 362,000円 | +4.0% | +6.5% | 1.99% | 17.29倍 | 2.03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 |
| ＪＡＣＲ | 116,000円 | +18.2% | +22.8% | 3.02% | 23.61倍 | 9.97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 |
| ダスキン | 398,900円 | +3.3% | +8.4% | 2.88% | 20.82倍 | 1.24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 |
| オープンＵＰ | 190,900円 | -9.0% | +2.0% | 4.45% | 13.73倍 | 2.06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 |
| ＧＥＮＤＡ | 90,500円 | +40.5% | +24.6% | 0.00% | 33.28倍 | 4.69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 |
市場注目の銘柄
チャート関連のコラム
