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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 4,580 | 4,580 | 4,470 | 4,540 | -5 | -0.1% | 50,500 |
| 2022/12/23 | 4,610 | 4,670 | 4,545 | 4,545 | -90 | -1.9% | 75,400 |
| 2022/12/22 | 4,610 | 4,650 | 4,545 | 4,635 | +50 | +1.1% | 55,800 |
| 2022/12/21 | 4,595 | 4,610 | 4,510 | 4,585 | -40 | -0.9% | 104,100 |
| 2022/12/20 | 4,515 | 4,695 | 4,505 | 4,625 | +95 | +2.1% | 173,700 |
| 2022/12/19 | 4,415 | 4,535 | 4,415 | 4,530 | +95 | +2.1% | 73,400 |
| 2022/12/16 | 4,400 | 4,510 | 4,395 | 4,435 | -20 | -0.4% | 154,800 |
| 2022/12/15 | 4,435 | 4,525 | 4,435 | 4,455 | ±0 | ±0% | 66,400 |
| 2022/12/14 | 4,550 | 4,565 | 4,420 | 4,455 | -70 | -1.5% | 186,100 |
| 2022/12/13 | 4,580 | 4,580 | 4,520 | 4,525 | -20 | -0.4% | 97,600 |
| 2022/12/12 | 4,470 | 4,545 | 4,455 | 4,545 | +50 | +1.1% | 78,200 |
| 2022/12/09 | 4,460 | 4,510 | 4,445 | 4,495 | +55 | +1.2% | 61,600 |
| 2022/12/08 | 4,480 | 4,480 | 4,365 | 4,440 | +15 | +0.3% | 113,900 |
| 2022/12/07 | 4,390 | 4,440 | 4,375 | 4,425 | +105 | +2.4% | 122,900 |
| 2022/12/06 | 4,450 | 4,475 | 4,320 | 4,320 | -135 | -3% | 118,100 |
| 2022/12/05 | 4,435 | 4,465 | 4,405 | 4,455 | +90 | +2.1% | 86,300 |
| 2022/12/02 | 4,545 | 4,545 | 4,330 | 4,365 | -210 | -4.6% | 177,300 |
| 2022/12/01 | 4,710 | 4,710 | 4,575 | 4,575 | -125 | -2.7% | 104,300 |
| 2022/11/30 | 4,695 | 4,725 | 4,620 | 4,700 | -35 | -0.7% | 87,700 |
| 2022/11/29 | 4,760 | 4,770 | 4,715 | 4,735 | -60 | -1.3% | 51,300 |
| 2022/11/28 | 4,730 | 4,805 | 4,700 | 4,795 | +55 | +1.2% | 80,200 |
| 2022/11/25 | 4,755 | 4,775 | 4,710 | 4,740 | ±0 | ±0% | 56,200 |
| 2022/11/24 | 4,750 | 4,795 | 4,710 | 4,740 | -10 | -0.2% | 101,700 |
| 2022/11/22 | 4,710 | 4,785 | 4,700 | 4,750 | +60 | +1.3% | 55,600 |
| 2022/11/21 | 4,710 | 4,730 | 4,635 | 4,690 | -20 | -0.4% | 126,400 |
| 2022/11/18 | 4,740 | 4,760 | 4,695 | 4,710 | +40 | +0.9% | 68,000 |
| 2022/11/17 | 4,615 | 4,675 | 4,585 | 4,670 | +65 | +1.4% | 53,800 |
| 2022/11/16 | 4,565 | 4,630 | 4,565 | 4,605 | +50 | +1.1% | 75,700 |
| 2022/11/15 | 4,530 | 4,570 | 4,490 | 4,555 | +55 | +1.2% | 66,000 |
| 2022/11/14 | 4,615 | 4,615 | 4,470 | 4,500 | -165 | -3.5% | 183,600 |
| 2022/11/11 | 4,675 | 4,710 | 4,625 | 4,665 | +70 | +1.5% | 95,600 |
| 2022/11/10 | 4,665 | 4,665 | 4,580 | 4,595 | -100 | -2.1% | 77,100 |
| 2022/11/09 | 4,685 | 4,695 | 4,635 | 4,695 | +50 | +1.1% | 51,100 |
| 2022/11/08 | 4,650 | 4,655 | 4,615 | 4,645 | +30 | +0.7% | 78,600 |
| 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 |
651～
700
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 | 360,000円 | +4.0% | +6.5% | 2.00% | 17.19倍 | 2.02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 | 115,500円 | +18.2% | +22.8% | 3.03% | 23.51倍 | 9.93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 | 395,400円 | +3.3% | +8.4% | 2.91% | 20.64倍 | 1.23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 | 191,400円 | -9.0% | +2.0% | 4.44% | 13.77倍 | 2.07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 | 89,800円 | +40.5% | +24.6% | 0.00% | 33.02倍 | 4.65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
