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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 4,500 | 4,525 | 4,460 | 4,475 | -85 | -1.9% | 111,400 |
| 2023/08/03 | 4,575 | 4,590 | 4,525 | 4,560 | -80 | -1.7% | 110,300 |
| 2023/08/02 | 4,730 | 4,760 | 4,640 | 4,640 | -135 | -2.8% | 100,400 |
| 2023/08/01 | 4,715 | 4,870 | 4,710 | 4,775 | -10 | -0.2% | 193,100 |
| 2023/07/31 | 4,655 | 4,790 | 4,615 | 4,785 | +240 | +5.3% | 256,500 |
| 2023/07/28 | 4,410 | 4,550 | 4,380 | 4,545 | +65 | +1.5% | 148,800 |
| 2023/07/27 | 4,490 | 4,490 | 4,420 | 4,480 | -30 | -0.7% | 130,300 |
| 2023/07/26 | 4,430 | 4,525 | 4,415 | 4,510 | +130 | +3% | 168,700 |
| 2023/07/25 | 4,400 | 4,400 | 4,350 | 4,380 | -5 | -0.1% | 105,600 |
| 2023/07/24 | 4,355 | 4,395 | 4,335 | 4,385 | +115 | +2.7% | 136,600 |
| 2023/07/21 | 4,255 | 4,310 | 4,240 | 4,270 | +15 | +0.4% | 72,200 |
| 2023/07/20 | 4,290 | 4,310 | 4,240 | 4,255 | -35 | -0.8% | 86,700 |
| 2023/07/19 | 4,270 | 4,300 | 4,225 | 4,290 | +90 | +2.1% | 121,300 |
| 2023/07/18 | 4,170 | 4,205 | 4,145 | 4,200 | +70 | +1.7% | 83,100 |
| 2023/07/14 | 4,225 | 4,235 | 4,090 | 4,130 | -95 | -2.2% | 161,100 |
| 2023/07/13 | 4,210 | 4,285 | 4,190 | 4,225 | +60 | +1.4% | 105,600 |
| 2023/07/12 | 4,270 | 4,275 | 4,155 | 4,165 | -110 | -2.6% | 111,000 |
| 2023/07/11 | 4,290 | 4,300 | 4,235 | 4,275 | +30 | +0.7% | 183,100 |
| 2023/07/10 | 4,105 | 4,255 | 4,075 | 4,245 | +160 | +3.9% | 183,300 |
| 2023/07/07 | 4,195 | 4,195 | 4,085 | 4,085 | -110 | -2.6% | 265,300 |
| 2023/07/06 | 4,230 | 4,285 | 4,190 | 4,195 | -15 | -0.4% | 146,900 |
| 2023/07/05 | 4,210 | 4,230 | 4,170 | 4,210 | -70 | -1.6% | 158,000 |
| 2023/07/04 | 4,285 | 4,370 | 4,235 | 4,280 | -75 | -1.7% | 199,600 |
| 2023/07/03 | 4,545 | 4,630 | 4,275 | 4,355 | +300 | +7.4% | 404,900 |
| 2023/06/30 | 4,100 | 4,115 | 3,990 | 4,055 | -55 | -1.3% | 265,600 |
| 2023/06/29 | 4,135 | 4,155 | 4,080 | 4,110 | -20 | -0.5% | 129,000 |
| 2023/06/28 | 4,050 | 4,135 | 4,050 | 4,130 | +105 | +2.6% | 133,000 |
| 2023/06/27 | 4,015 | 4,035 | 3,975 | 4,025 | +35 | +0.9% | 126,300 |
| 2023/06/26 | 3,970 | 4,020 | 3,930 | 3,990 | +5 | +0.1% | 125,500 |
| 2023/06/23 | 4,130 | 4,145 | 3,975 | 3,985 | -95 | -2.3% | 123,400 |
| 2023/06/22 | 4,060 | 4,145 | 4,045 | 4,080 | +20 | +0.5% | 210,700 |
| 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 |
501～
550
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
