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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 5,410 | 5,440 | 5,340 | 5,390 | +80 | +1.5% | 95,000 |
| 2021/10/29 | 5,250 | 5,320 | 5,190 | 5,310 | +50 | +1% | 197,700 |
| 2021/10/28 | 5,300 | 5,320 | 5,220 | 5,260 | -120 | -2.2% | 491,600 |
| 2021/10/27 | 5,410 | 5,430 | 5,300 | 5,380 | -80 | -1.5% | 136,400 |
| 2021/10/26 | 5,480 | 5,520 | 5,410 | 5,460 | +40 | +0.7% | 219,700 |
| 2021/10/25 | 5,380 | 5,440 | 5,350 | 5,420 | +90 | +1.7% | 210,900 |
| 2021/10/22 | 5,300 | 5,370 | 5,240 | 5,330 | ±0 | ±0% | 165,500 |
| 2021/10/21 | 5,300 | 5,410 | 5,280 | 5,330 | -50 | -0.9% | 227,900 |
| 2021/10/20 | 5,510 | 5,540 | 5,330 | 5,380 | -80 | -1.5% | 231,400 |
| 2021/10/19 | 5,500 | 5,510 | 5,370 | 5,460 | -30 | -0.5% | 230,900 |
| 2021/10/18 | 5,560 | 5,670 | 5,440 | 5,490 | -40 | -0.7% | 232,400 |
| 2021/10/15 | 5,390 | 5,530 | 5,330 | 5,530 | +180 | +3.4% | 202,500 |
| 2021/10/14 | 5,320 | 5,380 | 5,260 | 5,350 | +50 | +0.9% | 226,200 |
| 2021/10/13 | 5,250 | 5,340 | 5,230 | 5,300 | +180 | +3.5% | 390,700 |
| 2021/10/12 | 5,010 | 5,210 | 5,000 | 5,120 | +90 | +1.8% | 292,200 |
| 2021/10/11 | 5,010 | 5,050 | 4,970 | 5,030 | +30 | +0.6% | 166,200 |
| 2021/10/08 | 4,885 | 5,000 | 4,860 | 5,000 | +105 | +2.1% | 240,800 |
| 2021/10/07 | 4,920 | 5,020 | 4,875 | 4,895 | +15 | +0.3% | 304,400 |
| 2021/10/06 | 5,000 | 5,140 | 4,875 | 4,880 | -55 | -1.1% | 362,900 |
| 2021/10/05 | 4,900 | 4,960 | 4,795 | 4,935 | +40 | +0.8% | 416,500 |
| 2021/10/04 | 4,900 | 4,940 | 4,710 | 4,895 | +205 | +4.4% | 322,800 |
| 2021/10/01 | 4,770 | 4,795 | 4,665 | 4,690 | -195 | -4% | 317,700 |
| 2021/09/30 | 4,900 | 4,950 | 4,850 | 4,885 | +5 | +0.1% | 193,100 |
| 2021/09/29 | 4,825 | 4,930 | 4,825 | 4,880 | +10 | +0.2% | 205,500 |
| 2021/09/28 | 4,930 | 4,965 | 4,840 | 4,870 | -35 | -0.7% | 207,500 |
| 2021/09/27 | 4,990 | 5,030 | 4,885 | 4,905 | -75 | -1.5% | 230,600 |
| 2021/09/24 | 5,070 | 5,100 | 4,950 | 4,980 | +20 | +0.4% | 205,100 |
| 2021/09/22 | 4,890 | 5,000 | 4,855 | 4,960 | +70 | +1.4% | 211,000 |
| 2021/09/21 | 4,775 | 4,930 | 4,755 | 4,890 | +15 | +0.3% | 227,800 |
| 2021/09/17 | 4,740 | 4,885 | 4,700 | 4,875 | +230 | +5% | 265,200 |
| 2021/09/16 | 4,805 | 4,810 | 4,615 | 4,645 | -170 | -3.5% | 291,800 |
| 2021/09/15 | 4,840 | 4,895 | 4,735 | 4,815 | -95 | -1.9% | 282,400 |
| 2021/09/14 | 4,875 | 4,940 | 4,855 | 4,910 | +75 | +1.6% | 212,500 |
| 2021/09/13 | 4,725 | 4,855 | 4,705 | 4,835 | +15 | +0.3% | 305,800 |
| 2021/09/10 | 4,825 | 4,865 | 4,770 | 4,820 | +15 | +0.3% | 194,400 |
| 2021/09/09 | 4,795 | 4,850 | 4,735 | 4,805 | -45 | -0.9% | 131,800 |
| 2021/09/08 | 4,825 | 4,905 | 4,805 | 4,850 | +25 | +0.5% | 150,500 |
| 2021/09/07 | 4,860 | 4,950 | 4,805 | 4,825 | +35 | +0.7% | 165,000 |
| 2021/09/06 | 4,695 | 4,810 | 4,630 | 4,790 | +90 | +1.9% | 210,700 |
| 2021/09/03 | 4,660 | 4,730 | 4,645 | 4,700 | +20 | +0.4% | 211,600 |
| 2021/09/02 | 4,625 | 4,680 | 4,530 | 4,680 | +115 | +2.5% | 178,500 |
| 2021/09/01 | 4,525 | 4,650 | 4,520 | 4,565 | +110 | +2.5% | 96,400 |
| 2021/08/31 | 4,480 | 4,505 | 4,410 | 4,455 | -5 | -0.1% | 104,800 |
| 2021/08/30 | 4,365 | 4,465 | 4,300 | 4,460 | -810 | -15.4% | 109,900 |
| 2021/08/27 | 5,400 | 5,400 | 5,250 | 5,270 | -70 | -1.3% | 60,700 |
| 2021/08/26 | 5,380 | 5,400 | 5,280 | 5,340 | -30 | -0.6% | 54,800 |
| 2021/08/25 | 5,330 | 5,420 | 5,290 | 5,370 | +20 | +0.4% | 86,100 |
| 2021/08/24 | 5,270 | 5,400 | 5,270 | 5,350 | +170 | +3.3% | 97,100 |
| 2021/08/23 | 5,060 | 5,190 | 5,050 | 5,180 | +180 | +3.6% | 101,200 |
| 2021/08/20 | 4,970 | 5,020 | 4,935 | 5,000 | +5 | +0.1% | 96,100 |
751～
800
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
