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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 3,875 | 3,915 | 3,840 | 3,910 | +45 | +1.2% | 130,500 |
| 2025/03/26 | 3,890 | 3,900 | 3,860 | 3,865 | +10 | +0.3% | 94,800 |
| 2025/03/25 | 3,855 | 3,860 | 3,770 | 3,855 | +5 | +0.1% | 70,300 |
| 2025/03/24 | 3,875 | 3,880 | 3,830 | 3,850 | -35 | -0.9% | 39,400 |
| 2025/03/21 | 3,865 | 3,905 | 3,860 | 3,885 | -30 | -0.8% | 77,500 |
| 2025/03/19 | 3,895 | 3,950 | 3,895 | 3,915 | +35 | +0.9% | 68,000 |
| 2025/03/18 | 3,870 | 3,910 | 3,870 | 3,880 | +20 | +0.5% | 80,900 |
| 2025/03/17 | 3,830 | 3,870 | 3,830 | 3,860 | +50 | +1.3% | 65,800 |
| 2025/03/14 | 3,815 | 3,860 | 3,780 | 3,810 | -55 | -1.4% | 158,000 |
| 2025/03/13 | 3,870 | 3,910 | 3,860 | 3,865 | -15 | -0.4% | 82,600 |
| 2025/03/12 | 3,840 | 3,895 | 3,840 | 3,880 | +15 | +0.4% | 91,300 |
| 2025/03/11 | 3,840 | 3,910 | 3,785 | 3,865 | -15 | -0.4% | 132,300 |
| 2025/03/10 | 3,940 | 3,945 | 3,880 | 3,880 | -20 | -0.5% | 100,100 |
| 2025/03/07 | 3,845 | 3,910 | 3,835 | 3,900 | +30 | +0.8% | 87,000 |
| 2025/03/06 | 3,945 | 3,945 | 3,845 | 3,870 | -35 | -0.9% | 103,700 |
| 2025/03/05 | 3,905 | 3,970 | 3,885 | 3,905 | +25 | +0.6% | 208,600 |
| 2025/03/04 | 3,875 | 3,900 | 3,850 | 3,880 | +40 | +1% | 181,200 |
| 2025/03/03 | 3,685 | 3,880 | 3,685 | 3,840 | +190 | +5.2% | 166,000 |
| 2025/02/28 | 3,625 | 3,650 | 3,585 | 3,650 | -20 | -0.5% | 416,500 |
| 2025/02/27 | 3,620 | 3,670 | 3,620 | 3,670 | +25 | +0.7% | 127,200 |
| 2025/02/26 | 3,620 | 3,655 | 3,605 | 3,645 | +25 | +0.7% | 149,500 |
| 2025/02/25 | 3,625 | 3,655 | 3,600 | 3,620 | -20 | -0.5% | 152,000 |
| 2025/02/21 | 3,640 | 3,645 | 3,585 | 3,640 | -25 | -0.7% | 173,100 |
| 2025/02/20 | 3,760 | 3,770 | 3,655 | 3,665 | -105 | -2.8% | 97,500 |
| 2025/02/19 | 3,760 | 3,805 | 3,745 | 3,770 | -25 | -0.7% | 69,600 |
| 2025/02/18 | 3,840 | 3,845 | 3,790 | 3,795 | +5 | +0.1% | 85,900 |
| 2025/02/17 | 3,905 | 3,915 | 3,765 | 3,790 | -150 | -3.8% | 116,500 |
| 2025/02/14 | 4,015 | 4,015 | 3,925 | 3,940 | -50 | -1.3% | 142,200 |
| 2025/02/13 | 3,900 | 4,000 | 3,900 | 3,990 | +90 | +2.3% | 134,300 |
| 2025/02/12 | 3,940 | 3,975 | 3,875 | 3,900 | +30 | +0.8% | 213,500 |
| 2025/02/10 | 3,875 | 3,930 | 3,865 | 3,870 | -20 | -0.5% | 145,700 |
| 2025/02/07 | 3,900 | 3,935 | 3,885 | 3,890 | +10 | +0.3% | 131,500 |
| 2025/02/06 | 3,840 | 3,880 | 3,835 | 3,880 | +110 | +2.9% | 97,800 |
| 2025/02/05 | 3,810 | 3,840 | 3,750 | 3,770 | +30 | +0.8% | 125,500 |
| 2025/02/04 | 3,830 | 3,835 | 3,730 | 3,740 | +20 | +0.5% | 117,500 |
| 2025/02/03 | 3,720 | 3,755 | 3,695 | 3,720 | ±0 | ±0% | 151,500 |
| 2025/01/31 | 3,705 | 3,725 | 3,660 | 3,720 | +5 | +0.1% | 151,200 |
| 2025/01/30 | 3,635 | 3,760 | 3,625 | 3,715 | +80 | +2.2% | 145,100 |
| 2025/01/29 | 3,610 | 3,655 | 3,600 | 3,635 | +15 | +0.4% | 145,900 |
| 2025/01/28 | 3,610 | 3,640 | 3,580 | 3,620 | +10 | +0.3% | 128,600 |
| 2025/01/27 | 3,645 | 3,710 | 3,610 | 3,610 | -90 | -2.4% | 163,000 |
| 2025/01/24 | 3,665 | 3,720 | 3,665 | 3,700 | +20 | +0.5% | 113,300 |
| 2025/01/23 | 3,700 | 3,715 | 3,675 | 3,680 | -30 | -0.8% | 65,300 |
| 2025/01/22 | 3,750 | 3,750 | 3,705 | 3,710 | -20 | -0.5% | 53,500 |
| 2025/01/21 | 3,775 | 3,775 | 3,725 | 3,730 | +10 | +0.3% | 59,100 |
| 2025/01/20 | 3,640 | 3,745 | 3,640 | 3,720 | +90 | +2.5% | 107,700 |
| 2025/01/17 | 3,665 | 3,680 | 3,625 | 3,630 | -80 | -2.2% | 83,800 |
| 2025/01/16 | 3,685 | 3,755 | 3,685 | 3,710 | +40 | +1.1% | 113,400 |
| 2025/01/15 | 3,665 | 3,705 | 3,645 | 3,670 | +10 | +0.3% | 145,500 |
| 2025/01/14 | 3,735 | 3,775 | 3,635 | 3,660 | -180 | -4.7% | 168,200 |
101～
150
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 | 358,000円 | +4.0% | +6.5% | 2.01% | 17.10倍 | 2.01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 | 396,000円 | +3.3% | +8.4% | 2.90% | 20.67倍 | 1.23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 | 191,100円 | -9.0% | +2.0% | 4.45% | 13.74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 | 90,200円 | +40.5% | +24.6% | 0.00% | 33.17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
