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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 3,920 | 4,075 | 3,920 | 4,060 | +105 | +2.7% | 193,600 |
| 2023/06/20 | 3,890 | 3,955 | 3,885 | 3,955 | +50 | +1.3% | 118,100 |
| 2023/06/19 | 3,975 | 3,975 | 3,870 | 3,905 | -70 | -1.8% | 71,100 |
| 2023/06/16 | 3,860 | 3,980 | 3,855 | 3,975 | +115 | +3% | 217,900 |
| 2023/06/15 | 3,860 | 3,890 | 3,850 | 3,860 | -25 | -0.6% | 73,400 |
| 2023/06/14 | 3,860 | 3,890 | 3,855 | 3,885 | +40 | +1% | 108,800 |
| 2023/06/13 | 3,800 | 3,850 | 3,800 | 3,845 | +75 | +2% | 138,700 |
| 2023/06/12 | 3,710 | 3,770 | 3,710 | 3,770 | +70 | +1.9% | 106,300 |
| 2023/06/09 | 3,690 | 3,710 | 3,670 | 3,700 | +10 | +0.3% | 183,500 |
| 2023/06/08 | 3,675 | 3,710 | 3,655 | 3,690 | +5 | +0.1% | 91,500 |
| 2023/06/07 | 3,730 | 3,730 | 3,650 | 3,685 | -15 | -0.4% | 115,200 |
| 2023/06/06 | 3,715 | 3,715 | 3,645 | 3,700 | -50 | -1.3% | 98,400 |
| 2023/06/05 | 3,665 | 3,775 | 3,635 | 3,750 | +155 | +4.3% | 169,600 |
| 2023/06/02 | 3,495 | 3,595 | 3,495 | 3,595 | +75 | +2.1% | 173,900 |
| 2023/06/01 | 3,600 | 3,615 | 3,500 | 3,520 | -65 | -1.8% | 163,500 |
| 2023/05/31 | 3,600 | 3,610 | 3,565 | 3,585 | -40 | -1.1% | 305,900 |
| 2023/05/30 | 3,700 | 3,740 | 3,620 | 3,625 | -135 | -3.6% | 156,800 |
| 2023/05/29 | 3,820 | 3,820 | 3,745 | 3,760 | -50 | -1.3% | 169,400 |
| 2023/05/26 | 3,880 | 3,885 | 3,800 | 3,810 | -110 | -2.8% | 211,600 |
| 2023/05/25 | 3,945 | 3,955 | 3,905 | 3,920 | -70 | -1.8% | 122,000 |
| 2023/05/24 | 4,050 | 4,075 | 3,990 | 3,990 | -120 | -2.9% | 149,400 |
| 2023/05/23 | 4,135 | 4,200 | 4,090 | 4,110 | -5 | -0.1% | 140,700 |
| 2023/05/22 | 4,060 | 4,125 | 4,060 | 4,115 | +35 | +0.9% | 126,800 |
| 2023/05/19 | 4,070 | 4,110 | 4,060 | 4,080 | -25 | -0.6% | 177,200 |
| 2023/05/18 | 4,200 | 4,200 | 4,105 | 4,105 | -70 | -1.7% | 113,300 |
| 2023/05/17 | 4,200 | 4,255 | 4,120 | 4,175 | +20 | +0.5% | 233,100 |
| 2023/05/16 | 4,100 | 4,160 | 4,090 | 4,155 | +75 | +1.8% | 95,500 |
| 2023/05/15 | 4,075 | 4,095 | 4,060 | 4,080 | +5 | +0.1% | 83,100 |
| 2023/05/12 | 4,025 | 4,085 | 4,015 | 4,075 | +50 | +1.2% | 87,100 |
| 2023/05/11 | 4,055 | 4,080 | 4,015 | 4,025 | -85 | -2.1% | 72,800 |
| 2023/05/10 | 4,090 | 4,125 | 4,075 | 4,110 | +35 | +0.9% | 95,900 |
| 2023/05/09 | 4,055 | 4,105 | 4,035 | 4,075 | ±0 | ±0% | 131,900 |
| 2023/05/08 | 3,990 | 4,090 | 3,990 | 4,075 | +60 | +1.5% | 129,800 |
| 2023/05/02 | 4,010 | 4,040 | 3,995 | 4,015 | +15 | +0.4% | 129,500 |
| 2023/05/01 | 3,965 | 4,020 | 3,955 | 4,000 | +125 | +3.2% | 160,200 |
| 2023/04/28 | 3,860 | 3,905 | 3,830 | 3,875 | +65 | +1.7% | 162,900 |
| 2023/04/27 | 3,720 | 3,840 | 3,705 | 3,810 | +80 | +2.1% | 162,100 |
| 2023/04/26 | 3,770 | 3,790 | 3,725 | 3,730 | -85 | -2.2% | 171,600 |
| 2023/04/25 | 3,825 | 3,870 | 3,745 | 3,815 | +120 | +3.2% | 289,500 |
| 2023/04/24 | 3,715 | 3,720 | 3,695 | 3,695 | +15 | +0.4% | 86,900 |
| 2023/04/21 | 3,635 | 3,695 | 3,630 | 3,680 | +25 | +0.7% | 79,000 |
| 2023/04/20 | 3,660 | 3,695 | 3,640 | 3,655 | -45 | -1.2% | 82,100 |
| 2023/04/19 | 3,670 | 3,725 | 3,635 | 3,700 | +10 | +0.3% | 162,800 |
| 2023/04/18 | 3,670 | 3,755 | 3,660 | 3,690 | +15 | +0.4% | 150,800 |
| 2023/04/17 | 3,615 | 3,680 | 3,595 | 3,675 | +75 | +2.1% | 165,700 |
| 2023/04/14 | 3,625 | 3,630 | 3,570 | 3,600 | +30 | +0.8% | 137,700 |
| 2023/04/13 | 3,580 | 3,590 | 3,545 | 3,570 | -35 | -1% | 132,600 |
| 2023/04/12 | 3,595 | 3,660 | 3,590 | 3,605 | +45 | +1.3% | 155,400 |
| 2023/04/11 | 3,720 | 3,720 | 3,530 | 3,560 | -155 | -4.2% | 314,100 |
| 2023/04/10 | 3,680 | 3,755 | 3,665 | 3,715 | +60 | +1.6% | 142,000 |
501～
550
件表示中 / 3736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 | 348,000円 | +4.0% | +6.5% | 2.07% | 16.62倍 | 1.95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 |
| ダスキン | 388,000円 | +3.3% | +8.4% | 2.96% | 20.24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 |
| ＨＵグループ | 320,000円 | +3.7% | +26.5% | 3.91% | 33.06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 |
| ＪＡＣＲ | 99,200円 | +14.7% | +9.6% | 3.23% | 22.49倍 | 8.70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 |
| トランスコスモ | 358,000円 | +6.4% | +8.4% | 3.02% | 11.67倍 | 1.13倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
市場注目の銘柄
チャート関連のコラム
