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 |
|---|---|---|---|---|---|---|---|
| 2021/03/24 | 3,595 | 3,615 | 3,550 | 3,590 | -75 | -2% | 105,600 |
| 2021/03/23 | 3,645 | 3,730 | 3,620 | 3,665 | +15 | +0.4% | 66,400 |
| 2021/03/22 | 3,705 | 3,720 | 3,630 | 3,650 | -120 | -3.2% | 86,600 |
| 2021/03/19 | 3,675 | 3,805 | 3,635 | 3,770 | +130 | +3.6% | 217,400 |
| 2021/03/18 | 3,600 | 3,655 | 3,570 | 3,640 | +75 | +2.1% | 96,300 |
| 2021/03/17 | 3,550 | 3,570 | 3,535 | 3,565 | -20 | -0.6% | 65,300 |
| 2021/03/16 | 3,495 | 3,595 | 3,495 | 3,585 | +90 | +2.6% | 90,800 |
| 2021/03/15 | 3,470 | 3,505 | 3,430 | 3,495 | -15 | -0.4% | 88,200 |
| 2021/03/12 | 3,555 | 3,555 | 3,490 | 3,510 | -30 | -0.8% | 103,200 |
| 2021/03/11 | 3,520 | 3,570 | 3,485 | 3,540 | +25 | +0.7% | 136,300 |
| 2021/03/10 | 3,440 | 3,525 | 3,425 | 3,515 | +75 | +2.2% | 102,500 |
| 2021/03/09 | 3,415 | 3,455 | 3,350 | 3,440 | -5 | -0.1% | 151,700 |
| 2021/03/08 | 3,460 | 3,470 | 3,390 | 3,445 | +30 | +0.9% | 115,400 |
| 2021/03/05 | 3,370 | 3,430 | 3,320 | 3,415 | +5 | +0.1% | 101,300 |
| 2021/03/04 | 3,500 | 3,500 | 3,410 | 3,410 | -90 | -2.6% | 63,000 |
| 2021/03/03 | 3,475 | 3,515 | 3,445 | 3,500 | +55 | +1.6% | 95,600 |
| 2021/03/02 | 3,425 | 3,465 | 3,345 | 3,445 | ±0 | ±0% | 132,300 |
| 2021/03/01 | 3,365 | 3,445 | 3,365 | 3,445 | +110 | +3.3% | 55,700 |
| 2021/02/26 | 3,385 | 3,415 | 3,335 | 3,335 | -65 | -1.9% | 120,500 |
| 2021/02/25 | 3,405 | 3,440 | 3,375 | 3,400 | ±0 | ±0% | 61,700 |
| 2021/02/24 | 3,450 | 3,450 | 3,400 | 3,400 | -65 | -1.9% | 74,900 |
| 2021/02/22 | 3,460 | 3,505 | 3,445 | 3,465 | +35 | +1% | 44,700 |
| 2021/02/19 | 3,440 | 3,460 | 3,395 | 3,430 | -35 | -1% | 76,500 |
| 2021/02/18 | 3,505 | 3,530 | 3,460 | 3,465 | -50 | -1.4% | 79,000 |
| 2021/02/17 | 3,505 | 3,520 | 3,475 | 3,515 | +10 | +0.3% | 69,100 |
| 2021/02/16 | 3,500 | 3,550 | 3,500 | 3,505 | +20 | +0.6% | 109,100 |
| 2021/02/15 | 3,455 | 3,500 | 3,395 | 3,485 | +45 | +1.3% | 84,900 |
| 2021/02/12 | 3,465 | 3,470 | 3,415 | 3,440 | +35 | +1% | 71,900 |
| 2021/02/10 | 3,455 | 3,460 | 3,395 | 3,405 | -45 | -1.3% | 80,300 |
| 2021/02/09 | 3,440 | 3,465 | 3,370 | 3,450 | +30 | +0.9% | 153,600 |
| 2021/02/08 | 3,410 | 3,465 | 3,405 | 3,420 | +70 | +2.1% | 120,700 |
| 2021/02/05 | 3,300 | 3,365 | 3,300 | 3,350 | +55 | +1.7% | 61,400 |
| 2021/02/04 | 3,290 | 3,335 | 3,280 | 3,295 | -25 | -0.8% | 79,400 |
| 2021/02/03 | 3,320 | 3,330 | 3,295 | 3,320 | ±0 | ±0% | 83,600 |
| 2021/02/02 | 3,295 | 3,365 | 3,290 | 3,320 | -45 | -1.3% | 136,300 |
| 2021/02/01 | 3,285 | 3,400 | 3,270 | 3,365 | +50 | +1.5% | 112,800 |
| 2021/01/29 | 3,350 | 3,395 | 3,315 | 3,315 | -5 | -0.2% | 139,700 |
| 2021/01/28 | 3,310 | 3,350 | 3,305 | 3,320 | -15 | -0.4% | 124,800 |
| 2021/01/27 | 3,250 | 3,365 | 3,250 | 3,335 | +95 | +2.9% | 137,900 |
| 2021/01/26 | 3,200 | 3,260 | 3,190 | 3,240 | +10 | +0.3% | 82,600 |
| 2021/01/25 | 3,205 | 3,240 | 3,185 | 3,230 | +85 | +2.7% | 97,800 |
| 2021/01/22 | 3,195 | 3,200 | 3,135 | 3,145 | -90 | -2.8% | 160,700 |
| 2021/01/21 | 3,120 | 3,250 | 3,110 | 3,235 | +45 | +1.4% | 214,700 |
| 2021/01/20 | 3,215 | 3,230 | 3,170 | 3,190 | -60 | -1.8% | 86,000 |
| 2021/01/19 | 3,310 | 3,335 | 3,240 | 3,250 | -50 | -1.5% | 103,300 |
| 2021/01/18 | 3,295 | 3,315 | 3,250 | 3,300 | -50 | -1.5% | 44,900 |
| 2021/01/15 | 3,360 | 3,380 | 3,330 | 3,350 | -5 | -0.1% | 89,700 |
| 2021/01/14 | 3,330 | 3,375 | 3,325 | 3,355 | +5 | +0.1% | 68,800 |
| 2021/01/13 | 3,325 | 3,365 | 3,315 | 3,350 | +10 | +0.3% | 82,600 |
| 2021/01/12 | 3,415 | 3,455 | 3,330 | 3,340 | -215 | -6% | 128,900 |
1051～
1100
件表示中 / 3737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 | 350,500円 | +4.0% | +6.5% | 2.05% | 16.74倍 | 1.96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 |
| タイミー | 189,600円 | +28.0% | +51.5% | 0.00% | 43.05倍 | 16.06倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| ＨＵグループ | 321,400円 | +3.7% | +26.5% | 3.89% | 33.20倍 | 1.33倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
| ＪＡＣＲ | 101,400円 | +14.7% | +9.6% | 3.16% | 22.99倍 | 8.89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 |
| トランスコスモ | 358,000円 | +6.4% | +8.4% | 3.02% | 11.67倍 | 1.13倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
市場注目の銘柄
チャート関連のコラム
