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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 3,470 | 3,550 | 3,465 | 3,510 | +25 | +0.7% | 112,200 |
| 2025/06/09 | 3,475 | 3,535 | 3,475 | 3,485 | +20 | +0.6% | 96,700 |
| 2025/06/06 | 3,485 | 3,510 | 3,460 | 3,465 | -20 | -0.6% | 58,600 |
| 2025/06/05 | 3,445 | 3,485 | 3,435 | 3,485 | +20 | +0.6% | 86,600 |
| 2025/06/04 | 3,460 | 3,480 | 3,445 | 3,465 | +5 | +0.1% | 70,300 |
| 2025/06/03 | 3,465 | 3,490 | 3,450 | 3,460 | -20 | -0.6% | 86,200 |
| 2025/06/02 | 3,510 | 3,540 | 3,465 | 3,480 | -60 | -1.7% | 93,200 |
| 2025/05/30 | 3,520 | 3,545 | 3,510 | 3,540 | +5 | +0.1% | 233,800 |
| 2025/05/29 | 3,545 | 3,565 | 3,510 | 3,535 | -10 | -0.3% | 158,200 |
| 2025/05/28 | 3,595 | 3,620 | 3,545 | 3,545 | +20 | +0.6% | 211,300 |
| 2025/05/27 | 3,550 | 3,575 | 3,510 | 3,525 | -30 | -0.8% | 182,400 |
| 2025/05/26 | 3,570 | 3,570 | 3,515 | 3,555 | -10 | -0.3% | 141,800 |
| 2025/05/23 | 3,605 | 3,625 | 3,555 | 3,565 | -40 | -1.1% | 122,000 |
| 2025/05/22 | 3,560 | 3,660 | 3,555 | 3,605 | +10 | +0.3% | 162,200 |
| 2025/05/21 | 3,745 | 3,765 | 3,595 | 3,595 | -130 | -3.5% | 159,800 |
| 2025/05/20 | 3,770 | 3,775 | 3,705 | 3,725 | -65 | -1.7% | 122,400 |
| 2025/05/19 | 3,750 | 3,800 | 3,750 | 3,790 | +60 | +1.6% | 125,700 |
| 2025/05/16 | 3,710 | 3,755 | 3,670 | 3,730 | +40 | +1.1% | 120,700 |
| 2025/05/15 | 3,680 | 3,720 | 3,670 | 3,690 | -60 | -1.6% | 126,800 |
| 2025/05/14 | 3,700 | 3,780 | 3,700 | 3,750 | ±0 | ±0% | 128,200 |
| 2025/05/13 | 3,720 | 3,760 | 3,700 | 3,750 | -10 | -0.3% | 132,800 |
| 2025/05/12 | 3,760 | 3,785 | 3,735 | 3,760 | +5 | +0.1% | 87,600 |
| 2025/05/09 | 3,720 | 3,785 | 3,715 | 3,755 | +45 | +1.2% | 129,600 |
| 2025/05/08 | 3,710 | 3,745 | 3,675 | 3,710 | +10 | +0.3% | 142,300 |
| 2025/05/07 | 3,710 | 3,725 | 3,675 | 3,700 | -35 | -0.9% | 164,800 |
| 2025/05/02 | 3,710 | 3,745 | 3,675 | 3,735 | +5 | +0.1% | 118,300 |
| 2025/05/01 | 3,715 | 3,755 | 3,695 | 3,730 | +80 | +2.2% | 153,500 |
| 2025/04/30 | 3,680 | 3,690 | 3,605 | 3,650 | -15 | -0.4% | 119,700 |
| 2025/04/28 | 3,735 | 3,745 | 3,640 | 3,665 | -50 | -1.3% | 137,800 |
| 2025/04/25 | 3,720 | 3,760 | 3,690 | 3,715 | -5 | -0.1% | 196,900 |
| 2025/04/24 | 3,750 | 3,785 | 3,685 | 3,720 | +5 | +0.1% | 235,600 |
| 2025/04/23 | 3,735 | 3,775 | 3,705 | 3,715 | -15 | -0.4% | 177,100 |
| 2025/04/22 | 3,680 | 3,740 | 3,670 | 3,730 | +50 | +1.4% | 104,900 |
| 2025/04/21 | 3,650 | 3,715 | 3,635 | 3,680 | +30 | +0.8% | 82,500 |
| 2025/04/18 | 3,600 | 3,675 | 3,570 | 3,650 | +65 | +1.8% | 86,600 |
| 2025/04/17 | 3,560 | 3,605 | 3,555 | 3,585 | +5 | +0.1% | 86,100 |
| 2025/04/16 | 3,590 | 3,635 | 3,575 | 3,580 | -25 | -0.7% | 81,200 |
| 2025/04/15 | 3,645 | 3,695 | 3,605 | 3,605 | -35 | -1% | 99,700 |
| 2025/04/14 | 3,535 | 3,650 | 3,525 | 3,640 | +175 | +5.1% | 132,000 |
| 2025/04/11 | 3,375 | 3,485 | 3,375 | 3,465 | -95 | -2.7% | 164,000 |
| 2025/04/10 | 3,600 | 3,600 | 3,455 | 3,560 | +210 | +6.3% | 194,900 |
| 2025/04/09 | 3,475 | 3,485 | 3,295 | 3,350 | -180 | -5.1% | 403,200 |
| 2025/04/08 | 3,410 | 3,555 | 3,385 | 3,530 | +190 | +5.7% | 178,200 |
| 2025/04/07 | 3,390 | 3,455 | 3,335 | 3,340 | -285 | -7.9% | 141,000 |
| 2025/04/04 | 3,600 | 3,640 | 3,565 | 3,625 | -35 | -1% | 129,700 |
| 2025/04/03 | 3,610 | 3,700 | 3,605 | 3,660 | -70 | -1.9% | 101,700 |
| 2025/04/02 | 3,780 | 3,795 | 3,685 | 3,730 | +20 | +0.5% | 95,800 |
| 2025/04/01 | 3,740 | 3,755 | 3,685 | 3,710 | -20 | -0.5% | 88,100 |
| 2025/03/31 | 3,820 | 3,820 | 3,685 | 3,730 | -160 | -4.1% | 146,700 |
| 2025/03/28 | 3,915 | 3,920 | 3,865 | 3,890 | -20 | -0.5% | 108,000 |
51～
100
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% | 23.60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 | 2.05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% | 33.13倍 | 4.67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
