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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 4,610 | 4,630 | 4,560 | 4,615 | +25 | +0.5% | 73,900 |
| 2022/11/04 | 4,655 | 4,665 | 4,525 | 4,590 | -75 | -1.6% | 96,900 |
| 2022/11/02 | 4,620 | 4,675 | 4,600 | 4,665 | +20 | +0.4% | 99,000 |
| 2022/11/01 | 4,650 | 4,695 | 4,595 | 4,645 | +45 | +1% | 69,100 |
| 2022/10/31 | 4,595 | 4,625 | 4,510 | 4,600 | +70 | +1.5% | 134,800 |
| 2022/10/28 | 4,430 | 4,585 | 4,430 | 4,530 | +30 | +0.7% | 344,400 |
| 2022/10/27 | 4,500 | 4,520 | 4,470 | 4,500 | -5 | -0.1% | 100,600 |
| 2022/10/26 | 4,540 | 4,590 | 4,495 | 4,505 | ±0 | ±0% | 82,600 |
| 2022/10/25 | 4,490 | 4,505 | 4,445 | 4,505 | +35 | +0.8% | 89,400 |
| 2022/10/24 | 4,440 | 4,475 | 4,395 | 4,470 | +90 | +2.1% | 101,300 |
| 2022/10/21 | 4,320 | 4,410 | 4,320 | 4,380 | +15 | +0.3% | 65,300 |
| 2022/10/20 | 4,405 | 4,420 | 4,340 | 4,365 | -80 | -1.8% | 103,500 |
| 2022/10/19 | 4,415 | 4,470 | 4,415 | 4,445 | +30 | +0.7% | 62,200 |
| 2022/10/18 | 4,445 | 4,445 | 4,375 | 4,415 | +65 | +1.5% | 77,000 |
| 2022/10/17 | 4,275 | 4,365 | 4,255 | 4,350 | +15 | +0.3% | 103,900 |
| 2022/10/14 | 4,315 | 4,365 | 4,265 | 4,335 | +90 | +2.1% | 129,700 |
| 2022/10/13 | 4,340 | 4,360 | 4,210 | 4,245 | -45 | -1% | 133,700 |
| 2022/10/12 | 4,205 | 4,300 | 4,200 | 4,290 | +15 | +0.4% | 122,400 |
| 2022/10/11 | 4,350 | 4,370 | 4,210 | 4,275 | -140 | -3.2% | 202,300 |
| 2022/10/07 | 4,370 | 4,440 | 4,325 | 4,415 | -25 | -0.6% | 136,800 |
| 2022/10/06 | 4,450 | 4,490 | 4,405 | 4,440 | ±0 | ±0% | 178,700 |
| 2022/10/05 | 4,410 | 4,510 | 4,320 | 4,440 | +120 | +2.8% | 269,000 |
| 2022/10/04 | 4,050 | 4,445 | 4,030 | 4,320 | -10 | -0.2% | 523,600 |
| 2022/10/03 | 4,435 | 4,435 | 4,290 | 4,330 | -130 | -2.9% | 161,500 |
| 2022/09/30 | 4,455 | 4,510 | 4,390 | 4,460 | -110 | -2.4% | 208,700 |
| 2022/09/29 | 4,455 | 4,595 | 4,455 | 4,570 | +155 | +3.5% | 190,700 |
| 2022/09/28 | 4,405 | 4,435 | 4,380 | 4,415 | -5 | -0.1% | 176,900 |
| 2022/09/27 | 4,405 | 4,440 | 4,385 | 4,420 | +35 | +0.8% | 120,300 |
| 2022/09/26 | 4,400 | 4,410 | 4,370 | 4,385 | -60 | -1.3% | 156,700 |
| 2022/09/22 | 4,440 | 4,450 | 4,350 | 4,445 | -10 | -0.2% | 106,700 |
| 2022/09/21 | 4,425 | 4,485 | 4,425 | 4,455 | -40 | -0.9% | 84,600 |
| 2022/09/20 | 4,455 | 4,530 | 4,455 | 4,495 | +85 | +1.9% | 105,800 |
| 2022/09/16 | 4,365 | 4,435 | 4,350 | 4,410 | +35 | +0.8% | 156,000 |
| 2022/09/15 | 4,475 | 4,485 | 4,335 | 4,375 | -170 | -3.7% | 191,900 |
| 2022/09/14 | 4,490 | 4,580 | 4,455 | 4,545 | ±0 | ±0% | 167,900 |
| 2022/09/13 | 4,500 | 4,545 | 4,430 | 4,545 | +60 | +1.3% | 132,400 |
| 2022/09/12 | 4,450 | 4,500 | 4,400 | 4,485 | +90 | +2% | 143,200 |
| 2022/09/09 | 4,315 | 4,400 | 4,315 | 4,395 | +130 | +3% | 146,000 |
| 2022/09/08 | 4,245 | 4,280 | 4,220 | 4,265 | +110 | +2.6% | 109,600 |
| 2022/09/07 | 4,200 | 4,245 | 4,105 | 4,155 | -30 | -0.7% | 158,400 |
| 2022/09/06 | 4,170 | 4,210 | 4,135 | 4,185 | +20 | +0.5% | 70,200 |
| 2022/09/05 | 4,115 | 4,190 | 4,100 | 4,165 | +15 | +0.4% | 79,800 |
| 2022/09/02 | 4,150 | 4,180 | 4,125 | 4,150 | +25 | +0.6% | 81,500 |
| 2022/09/01 | 4,155 | 4,170 | 4,120 | 4,125 | -75 | -1.8% | 62,300 |
| 2022/08/31 | 4,125 | 4,235 | 4,125 | 4,200 | +30 | +0.7% | 100,600 |
| 2022/08/30 | 4,135 | 4,185 | 4,110 | 4,170 | +20 | +0.5% | 56,000 |
| 2022/08/29 | 4,070 | 4,165 | 4,070 | 4,150 | -60 | -1.4% | 74,400 |
| 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 |
601～
650
件表示中 / 3683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 | 365,000円 | +4.0% | +6.5% | 1.97% | 17.73倍 | 2.08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 |
| メイテックＧＨＤ | 290,700円 | +5.0% | +3.6% | 6.36% | 18.86倍 | 4.69倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| 日本Ｍ＆Ａ | 58,800円 | +10.8% | +2.9% | 4.93% | 16.95倍 | 4.24倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| ダスキン | 371,300円 | +6.4% | +36.1% | 2.96% | 20.26倍 | 1.16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 |
| ＧＥＮＤＡ | 106,500円 | +40.5% | +24.6% | 0.00% | 34.65倍 | 4.88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
