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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/15 | 4,525 | 4,540 | 4,395 | 4,410 | -185 | -4% | 177,400 |
| 2022/06/14 | 4,635 | 4,765 | 4,575 | 4,595 | -110 | -2.3% | 147,700 |
| 2022/06/13 | 4,760 | 4,795 | 4,605 | 4,705 | -115 | -2.4% | 120,400 |
| 2022/06/10 | 4,725 | 4,875 | 4,685 | 4,820 | +30 | +0.6% | 159,100 |
| 2022/06/09 | 4,805 | 4,855 | 4,750 | 4,790 | -85 | -1.7% | 121,800 |
| 2022/06/08 | 4,945 | 5,070 | 4,795 | 4,875 | +280 | +6.1% | 351,700 |
| 2022/06/07 | 4,575 | 4,645 | 4,560 | 4,595 | +30 | +0.7% | 84,900 |
| 2022/06/06 | 4,615 | 4,615 | 4,525 | 4,565 | -75 | -1.6% | 93,200 |
| 2022/06/03 | 4,655 | 4,690 | 4,605 | 4,640 | +15 | +0.3% | 122,100 |
| 2022/06/02 | 4,660 | 4,680 | 4,550 | 4,625 | -30 | -0.6% | 95,100 |
| 2022/06/01 | 4,685 | 4,695 | 4,620 | 4,655 | -60 | -1.3% | 115,600 |
| 2022/05/31 | 4,600 | 4,745 | 4,545 | 4,715 | +140 | +3.1% | 392,600 |
| 2022/05/30 | 4,455 | 4,615 | 4,455 | 4,575 | +190 | +4.3% | 233,800 |
| 2022/05/27 | 4,465 | 4,470 | 4,325 | 4,385 | -20 | -0.5% | 105,500 |
| 2022/05/26 | 4,395 | 4,440 | 4,375 | 4,405 | +5 | +0.1% | 118,700 |
| 2022/05/25 | 4,425 | 4,470 | 4,390 | 4,400 | -95 | -2.1% | 122,600 |
| 2022/05/24 | 4,520 | 4,555 | 4,460 | 4,495 | -10 | -0.2% | 83,600 |
| 2022/05/23 | 4,550 | 4,565 | 4,475 | 4,505 | +20 | +0.4% | 57,600 |
| 2022/05/20 | 4,365 | 4,485 | 4,360 | 4,485 | +30 | +0.7% | 128,100 |
751～
800
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
