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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,295 | 4,390 | 4,260 | 4,370 | +135 | +3.2% | 200,500 |
| 2021/06/04 | 4,220 | 4,300 | 4,205 | 4,235 | +60 | +1.4% | 67,600 |
| 2021/06/03 | 4,235 | 4,245 | 4,150 | 4,175 | -60 | -1.4% | 69,800 |
| 2021/06/02 | 4,195 | 4,285 | 4,135 | 4,235 | +80 | +1.9% | 104,500 |
| 2021/06/01 | 4,170 | 4,170 | 4,095 | 4,155 | +10 | +0.2% | 44,900 |
| 2021/05/31 | 4,235 | 4,245 | 4,130 | 4,145 | -90 | -2.1% | 65,900 |
| 2021/05/28 | 4,265 | 4,305 | 4,230 | 4,235 | +60 | +1.4% | 66,600 |
| 2021/05/27 | 4,250 | 4,250 | 4,150 | 4,175 | -35 | -0.8% | 170,500 |
| 2021/05/26 | 4,180 | 4,245 | 4,165 | 4,210 | +55 | +1.3% | 65,500 |
| 2021/05/25 | 4,105 | 4,170 | 4,105 | 4,155 | +20 | +0.5% | 38,500 |
| 2021/05/24 | 4,130 | 4,205 | 4,125 | 4,135 | +65 | +1.6% | 52,100 |
| 2021/05/21 | 4,040 | 4,100 | 4,020 | 4,070 | +70 | +1.8% | 48,000 |
| 2021/05/20 | 4,045 | 4,070 | 3,990 | 4,000 | -45 | -1.1% | 79,600 |
| 2021/05/19 | 4,035 | 4,060 | 4,005 | 4,045 | +10 | +0.2% | 88,900 |
| 2021/05/18 | 3,940 | 4,050 | 3,940 | 4,035 | +100 | +2.5% | 97,800 |
| 2021/05/17 | 3,980 | 4,010 | 3,915 | 3,935 | ±0 | ±0% | 97,900 |
| 2021/05/14 | 3,910 | 3,970 | 3,875 | 3,935 | +95 | +2.5% | 102,600 |
| 2021/05/13 | 3,865 | 3,925 | 3,840 | 3,840 | -75 | -1.9% | 123,100 |
| 2021/05/12 | 4,040 | 4,040 | 3,900 | 3,915 | -120 | -3% | 133,500 |
| 2021/05/11 | 4,150 | 4,160 | 4,020 | 4,035 | -80 | -1.9% | 126,200 |
| 2021/05/10 | 4,085 | 4,125 | 4,035 | 4,115 | +30 | +0.7% | 76,700 |
| 2021/05/07 | 4,085 | 4,130 | 4,055 | 4,085 | +10 | +0.2% | 168,800 |
| 2021/05/06 | 4,155 | 4,155 | 4,065 | 4,075 | -35 | -0.9% | 139,500 |
| 2021/04/30 | 4,085 | 4,150 | 4,070 | 4,110 | +30 | +0.7% | 128,700 |
| 2021/04/28 | 4,175 | 4,175 | 4,075 | 4,080 | -110 | -2.6% | 126,800 |
| 2021/04/27 | 4,230 | 4,230 | 4,135 | 4,190 | ±0 | ±0% | 119,500 |
| 2021/04/26 | 4,150 | 4,200 | 4,105 | 4,190 | +80 | +1.9% | 80,000 |
| 2021/04/23 | 4,170 | 4,170 | 4,040 | 4,110 | +10 | +0.2% | 79,000 |
| 2021/04/22 | 4,075 | 4,115 | 4,045 | 4,100 | +80 | +2% | 79,700 |
| 2021/04/21 | 4,065 | 4,065 | 4,005 | 4,020 | -90 | -2.2% | 78,500 |
| 2021/04/20 | 4,110 | 4,130 | 4,025 | 4,110 | -20 | -0.5% | 124,300 |
| 2021/04/19 | 4,170 | 4,190 | 4,080 | 4,130 | -25 | -0.6% | 111,000 |
| 2021/04/16 | 4,155 | 4,215 | 4,140 | 4,155 | -70 | -1.7% | 134,500 |
| 2021/04/15 | 4,180 | 4,230 | 4,130 | 4,225 | +20 | +0.5% | 92,600 |
| 2021/04/14 | 4,210 | 4,240 | 4,175 | 4,205 | -5 | -0.1% | 78,000 |
| 2021/04/13 | 4,280 | 4,330 | 4,190 | 4,210 | -65 | -1.5% | 151,100 |
| 2021/04/12 | 4,260 | 4,300 | 4,150 | 4,275 | +115 | +2.8% | 188,700 |
| 2021/04/09 | 4,220 | 4,285 | 4,155 | 4,160 | -60 | -1.4% | 103,700 |
| 2021/04/08 | 4,165 | 4,280 | 4,150 | 4,220 | -45 | -1.1% | 143,400 |
| 2021/04/07 | 4,135 | 4,275 | 4,130 | 4,265 | +160 | +3.9% | 250,900 |
| 2021/04/06 | 3,965 | 4,110 | 3,865 | 4,105 | +135 | +3.4% | 247,600 |
| 2021/04/05 | 3,975 | 3,975 | 3,850 | 3,970 | -15 | -0.4% | 118,200 |
| 2021/04/02 | 4,000 | 4,025 | 3,910 | 3,985 | -35 | -0.9% | 121,900 |
| 2021/04/01 | 4,020 | 4,075 | 4,010 | 4,020 | +10 | +0.2% | 98,700 |
| 2021/03/31 | 4,050 | 4,120 | 4,000 | 4,010 | -40 | -1% | 158,700 |
| 2021/03/30 | 4,090 | 4,120 | 3,980 | 4,050 | +235 | +6.2% | 320,000 |
| 2021/03/29 | 3,825 | 3,830 | 3,745 | 3,815 | +20 | +0.5% | 131,900 |
| 2021/03/26 | 3,765 | 3,810 | 3,750 | 3,795 | +115 | +3.1% | 81,000 |
| 2021/03/25 | 3,625 | 3,700 | 3,615 | 3,680 | +90 | +2.5% | 75,400 |
| 2021/03/24 | 3,595 | 3,615 | 3,550 | 3,590 | -75 | -2% | 105,600 |
851～
900
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
