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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 3,860 | 3,890 | 3,820 | 3,840 | -55 | -1.4% | 117,800 |
| 2025/01/09 | 3,910 | 3,960 | 3,865 | 3,895 | +10 | +0.3% | 132,200 |
| 2025/01/08 | 3,800 | 3,915 | 3,770 | 3,885 | -35 | -0.9% | 227,300 |
| 2025/01/07 | 3,920 | 3,970 | 3,820 | 3,920 | +280 | +7.7% | 456,400 |
| 2025/01/06 | 3,610 | 3,655 | 3,570 | 3,640 | +35 | +1% | 249,400 |
| 2024/12/30 | 3,675 | 3,685 | 3,590 | 3,605 | -55 | -1.5% | 175,800 |
| 2024/12/27 | 3,645 | 3,675 | 3,635 | 3,660 | +15 | +0.4% | 140,700 |
| 2024/12/26 | 3,615 | 3,645 | 3,595 | 3,645 | -15 | -0.4% | 141,000 |
| 2024/12/25 | 3,690 | 3,705 | 3,625 | 3,660 | -10 | -0.3% | 60,200 |
| 2024/12/24 | 3,690 | 3,695 | 3,645 | 3,670 | -20 | -0.5% | 64,600 |
| 2024/12/23 | 3,675 | 3,720 | 3,675 | 3,690 | -5 | -0.1% | 104,900 |
| 2024/12/20 | 3,725 | 3,735 | 3,670 | 3,695 | -15 | -0.4% | 197,200 |
| 2024/12/19 | 3,685 | 3,755 | 3,675 | 3,710 | -115 | -3% | 195,100 |
| 2024/12/18 | 3,815 | 3,925 | 3,815 | 3,825 | ±0 | ±0% | 70,400 |
| 2024/12/17 | 3,850 | 3,900 | 3,825 | 3,825 | ±0 | ±0% | 126,500 |
| 2024/12/16 | 3,850 | 3,920 | 3,795 | 3,825 | -5 | -0.1% | 104,600 |
| 2024/12/13 | 3,925 | 3,995 | 3,815 | 3,830 | -45 | -1.2% | 216,600 |
| 2024/12/12 | 3,865 | 3,910 | 3,840 | 3,875 | +15 | +0.4% | 133,400 |
| 2024/12/11 | 3,855 | 3,860 | 3,815 | 3,860 | -10 | -0.3% | 42,200 |
| 2024/12/10 | 3,890 | 3,915 | 3,845 | 3,870 | -15 | -0.4% | 58,000 |
| 2024/12/09 | 3,905 | 3,910 | 3,855 | 3,885 | +20 | +0.5% | 87,500 |
| 2024/12/06 | 4,015 | 4,015 | 3,855 | 3,865 | -145 | -3.6% | 129,600 |
| 2024/12/05 | 3,970 | 4,015 | 3,965 | 4,010 | +40 | +1% | 74,000 |
| 2024/12/04 | 4,020 | 4,035 | 3,950 | 3,970 | -35 | -0.9% | 78,200 |
| 2024/12/03 | 3,955 | 4,010 | 3,950 | 4,005 | +60 | +1.5% | 122,800 |
| 2024/12/02 | 3,900 | 3,975 | 3,895 | 3,945 | +45 | +1.2% | 87,300 |
| 2024/11/29 | 3,900 | 3,920 | 3,880 | 3,900 | +5 | +0.1% | 64,300 |
| 2024/11/28 | 3,850 | 3,920 | 3,850 | 3,895 | +45 | +1.2% | 119,900 |
| 2024/11/27 | 3,890 | 3,905 | 3,800 | 3,850 | -50 | -1.3% | 125,900 |
| 2024/11/26 | 3,915 | 3,930 | 3,860 | 3,900 | -15 | -0.4% | 125,900 |
| 2024/11/25 | 3,900 | 3,935 | 3,890 | 3,915 | +45 | +1.2% | 139,300 |
| 2024/11/22 | 3,850 | 3,910 | 3,845 | 3,870 | +50 | +1.3% | 123,600 |
| 2024/11/21 | 3,780 | 3,850 | 3,780 | 3,820 | +30 | +0.8% | 106,600 |
| 2024/11/20 | 3,780 | 3,810 | 3,745 | 3,790 | +10 | +0.3% | 98,200 |
| 2024/11/19 | 3,750 | 3,825 | 3,750 | 3,780 | +45 | +1.2% | 103,200 |
| 2024/11/18 | 3,700 | 3,740 | 3,680 | 3,735 | +15 | +0.4% | 65,800 |
| 2024/11/15 | 3,735 | 3,760 | 3,705 | 3,720 | -10 | -0.3% | 88,200 |
| 2024/11/14 | 3,765 | 3,775 | 3,705 | 3,730 | -80 | -2.1% | 201,000 |
| 2024/11/13 | 3,850 | 3,855 | 3,785 | 3,810 | -45 | -1.2% | 73,300 |
| 2024/11/12 | 3,880 | 3,900 | 3,825 | 3,855 | -30 | -0.8% | 65,500 |
| 2024/11/11 | 3,820 | 3,905 | 3,800 | 3,885 | +20 | +0.5% | 68,700 |
| 2024/11/08 | 3,865 | 3,910 | 3,830 | 3,865 | +30 | +0.8% | 80,400 |
| 2024/11/07 | 3,820 | 3,860 | 3,795 | 3,835 | +30 | +0.8% | 144,700 |
| 2024/11/06 | 3,770 | 3,850 | 3,740 | 3,805 | +60 | +1.6% | 112,000 |
| 2024/11/05 | 3,855 | 3,885 | 3,735 | 3,745 | -110 | -2.9% | 171,700 |
| 2024/11/01 | 3,845 | 3,910 | 3,835 | 3,855 | -60 | -1.5% | 99,600 |
| 2024/10/31 | 3,910 | 3,935 | 3,885 | 3,915 | ±0 | ±0% | 143,900 |
| 2024/10/30 | 3,990 | 3,990 | 3,915 | 3,915 | -30 | -0.8% | 960,700 |
| 2024/10/29 | 3,955 | 3,985 | 3,945 | 3,945 | -20 | -0.5% | 101,800 |
| 2024/10/28 | 3,960 | 4,010 | 3,950 | 3,965 | +55 | +1.4% | 172,300 |
151～
200
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
