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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,310 | 4,325 | 4,195 | 4,210 | -40 | -0.9% | 95,800 |
| 2022/08/25 | 4,155 | 4,250 | 4,115 | 4,250 | +105 | +2.5% | 63,100 |
| 2022/08/24 | 4,140 | 4,170 | 4,095 | 4,145 | +5 | +0.1% | 61,200 |
| 2022/08/23 | 4,150 | 4,180 | 4,135 | 4,140 | -50 | -1.2% | 63,700 |
| 2022/08/22 | 4,090 | 4,200 | 4,090 | 4,190 | +30 | +0.7% | 67,300 |
| 2022/08/19 | 4,150 | 4,185 | 4,125 | 4,160 | +30 | +0.7% | 41,800 |
| 2022/08/18 | 4,085 | 4,145 | 4,060 | 4,130 | ±0 | ±0% | 41,500 |
| 2022/08/17 | 4,170 | 4,170 | 4,090 | 4,130 | +30 | +0.7% | 58,400 |
| 2022/08/16 | 4,090 | 4,140 | 4,040 | 4,100 | +45 | +1.1% | 48,000 |
| 2022/08/15 | 4,085 | 4,085 | 4,005 | 4,055 | +30 | +0.7% | 38,400 |
| 2022/08/12 | 4,050 | 4,075 | 4,005 | 4,025 | +100 | +2.5% | 94,500 |
| 2022/08/10 | 3,930 | 3,940 | 3,870 | 3,925 | -5 | -0.1% | 77,800 |
| 2022/08/09 | 3,985 | 4,020 | 3,925 | 3,930 | -65 | -1.6% | 87,800 |
| 2022/08/08 | 3,970 | 4,010 | 3,895 | 3,995 | -5 | -0.1% | 57,200 |
| 2022/08/05 | 3,975 | 4,025 | 3,945 | 4,000 | -10 | -0.2% | 117,200 |
| 2022/08/04 | 3,985 | 4,045 | 3,960 | 4,010 | +90 | +2.3% | 137,400 |
| 2022/08/03 | 3,985 | 3,985 | 3,855 | 3,920 | -30 | -0.8% | 113,700 |
| 2022/08/02 | 3,990 | 4,005 | 3,905 | 3,950 | -85 | -2.1% | 134,300 |
| 2022/08/01 | 3,935 | 4,040 | 3,915 | 4,035 | +100 | +2.5% | 117,700 |
| 2022/07/29 | 3,900 | 3,950 | 3,875 | 3,935 | +65 | +1.7% | 154,000 |
| 2022/07/28 | 3,850 | 3,875 | 3,755 | 3,870 | +60 | +1.6% | 150,400 |
| 2022/07/27 | 3,815 | 3,825 | 3,715 | 3,810 | +15 | +0.4% | 128,200 |
| 2022/07/26 | 3,820 | 3,840 | 3,760 | 3,795 | -15 | -0.4% | 188,100 |
| 2022/07/25 | 3,830 | 3,840 | 3,775 | 3,810 | -20 | -0.5% | 163,600 |
| 2022/07/22 | 3,785 | 3,860 | 3,765 | 3,830 | +25 | +0.7% | 303,700 |
| 2022/07/21 | 3,830 | 3,855 | 3,765 | 3,805 | -15 | -0.4% | 218,600 |
| 2022/07/20 | 3,820 | 3,830 | 3,790 | 3,820 | +80 | +2.1% | 119,300 |
| 2022/07/19 | 3,685 | 3,760 | 3,660 | 3,740 | +70 | +1.9% | 117,800 |
| 2022/07/15 | 3,695 | 3,715 | 3,645 | 3,670 | -30 | -0.8% | 115,600 |
| 2022/07/14 | 3,675 | 3,740 | 3,635 | 3,700 | +80 | +2.2% | 114,500 |
| 2022/07/13 | 3,610 | 3,650 | 3,555 | 3,620 | -60 | -1.6% | 243,100 |
| 2022/07/12 | 3,800 | 3,800 | 3,650 | 3,680 | -125 | -3.3% | 116,100 |
| 2022/07/11 | 3,775 | 3,830 | 3,770 | 3,805 | +75 | +2% | 128,400 |
| 2022/07/08 | 3,750 | 3,825 | 3,720 | 3,730 | +75 | +2.1% | 172,900 |
| 2022/07/07 | 3,645 | 3,715 | 3,625 | 3,655 | +35 | +1% | 130,300 |
| 2022/07/06 | 3,640 | 3,645 | 3,560 | 3,620 | -65 | -1.8% | 143,900 |
| 2022/07/05 | 3,640 | 3,785 | 3,635 | 3,685 | ±0 | ±0% | 183,500 |
| 2022/07/04 | 3,560 | 3,710 | 3,560 | 3,685 | +125 | +3.5% | 289,200 |
| 2022/07/01 | 3,870 | 3,900 | 3,540 | 3,560 | -680 | -16% | 647,800 |
| 2022/06/30 | 4,295 | 4,315 | 4,225 | 4,240 | -50 | -1.2% | 136,400 |
| 2022/06/29 | 4,240 | 4,330 | 4,180 | 4,290 | ±0 | ±0% | 269,600 |
| 2022/06/28 | 4,335 | 4,335 | 4,230 | 4,290 | -45 | -1% | 177,700 |
| 2022/06/27 | 4,335 | 4,345 | 4,280 | 4,335 | +40 | +0.9% | 72,400 |
| 2022/06/24 | 4,250 | 4,305 | 4,230 | 4,295 | +100 | +2.4% | 93,400 |
| 2022/06/23 | 4,165 | 4,310 | 4,165 | 4,195 | +50 | +1.2% | 97,000 |
| 2022/06/22 | 4,280 | 4,280 | 4,130 | 4,145 | -100 | -2.4% | 156,000 |
| 2022/06/21 | 4,210 | 4,310 | 4,195 | 4,245 | +105 | +2.5% | 124,700 |
| 2022/06/20 | 4,175 | 4,210 | 4,090 | 4,140 | -10 | -0.2% | 194,300 |
| 2022/06/17 | 4,360 | 4,415 | 4,150 | 4,150 | -305 | -6.8% | 455,200 |
| 2022/06/16 | 4,520 | 4,545 | 4,430 | 4,455 | +45 | +1% | 106,400 |
551～
600
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
