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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 4,155 | 4,250 | 4,140 | 4,240 | +15 | +0.4% | 95,500 |
| 2024/01/30 | 4,180 | 4,255 | 4,180 | 4,225 | +35 | +0.8% | 86,400 |
| 2024/01/29 | 4,245 | 4,245 | 4,150 | 4,190 | -10 | -0.2% | 126,800 |
| 2024/01/26 | 4,275 | 4,280 | 4,165 | 4,200 | -75 | -1.8% | 150,200 |
| 2024/01/25 | 4,335 | 4,345 | 4,265 | 4,275 | -70 | -1.6% | 127,300 |
| 2024/01/24 | 4,410 | 4,430 | 4,340 | 4,345 | -95 | -2.1% | 144,200 |
| 2024/01/23 | 4,450 | 4,480 | 4,405 | 4,440 | ±0 | ±0% | 125,700 |
| 2024/01/22 | 4,395 | 4,465 | 4,395 | 4,440 | +50 | +1.1% | 128,600 |
| 2024/01/19 | 4,375 | 4,405 | 4,350 | 4,390 | ±0 | ±0% | 140,200 |
| 2024/01/18 | 4,400 | 4,445 | 4,385 | 4,390 | +20 | +0.5% | 171,400 |
| 2024/01/17 | 4,295 | 4,395 | 4,290 | 4,370 | +85 | +2% | 157,300 |
| 2024/01/16 | 4,390 | 4,400 | 4,265 | 4,285 | -120 | -2.7% | 166,200 |
| 2024/01/15 | 4,460 | 4,485 | 4,365 | 4,405 | +15 | +0.3% | 128,600 |
| 2024/01/12 | 4,395 | 4,420 | 4,350 | 4,390 | +60 | +1.4% | 119,000 |
| 2024/01/11 | 4,385 | 4,385 | 4,290 | 4,330 | +15 | +0.3% | 141,900 |
| 2024/01/10 | 4,280 | 4,345 | 4,215 | 4,315 | +80 | +1.9% | 197,600 |
| 2024/01/09 | 4,215 | 4,295 | 4,150 | 4,235 | +300 | +7.6% | 326,000 |
| 2024/01/05 | 4,020 | 4,050 | 3,915 | 3,935 | -65 | -1.6% | 150,400 |
| 2024/01/04 | 3,890 | 4,030 | 3,860 | 4,000 | +85 | +2.2% | 125,900 |
| 2023/12/29 | 3,895 | 3,920 | 3,875 | 3,915 | +20 | +0.5% | 89,100 |
| 2023/12/28 | 3,885 | 3,920 | 3,875 | 3,895 | +20 | +0.5% | 55,500 |
| 2023/12/27 | 3,830 | 3,890 | 3,820 | 3,875 | +45 | +1.2% | 94,700 |
| 2023/12/26 | 3,800 | 3,840 | 3,795 | 3,830 | +25 | +0.7% | 75,900 |
| 2023/12/25 | 3,890 | 3,895 | 3,800 | 3,805 | -25 | -0.7% | 87,100 |
| 2023/12/22 | 3,755 | 3,835 | 3,745 | 3,830 | +40 | +1.1% | 94,300 |
| 2023/12/21 | 3,875 | 3,890 | 3,765 | 3,790 | -110 | -2.8% | 105,000 |
| 2023/12/20 | 3,895 | 3,940 | 3,850 | 3,900 | +5 | +0.1% | 57,000 |
| 2023/12/19 | 3,905 | 3,970 | 3,875 | 3,895 | +10 | +0.3% | 110,700 |
| 2023/12/18 | 3,825 | 3,895 | 3,805 | 3,885 | +65 | +1.7% | 83,200 |
| 2023/12/15 | 3,745 | 3,835 | 3,735 | 3,820 | +60 | +1.6% | 141,300 |
| 2023/12/14 | 3,825 | 3,850 | 3,730 | 3,760 | -40 | -1.1% | 61,600 |
| 2023/12/13 | 3,780 | 3,825 | 3,770 | 3,800 | +20 | +0.5% | 62,000 |
| 2023/12/12 | 3,820 | 3,825 | 3,770 | 3,780 | -35 | -0.9% | 71,300 |
| 2023/12/11 | 3,785 | 3,840 | 3,785 | 3,815 | +45 | +1.2% | 72,600 |
| 2023/12/08 | 3,830 | 3,865 | 3,745 | 3,770 | -60 | -1.6% | 121,300 |
| 2023/12/07 | 3,900 | 3,945 | 3,825 | 3,830 | -105 | -2.7% | 75,500 |
| 2023/12/06 | 3,780 | 3,950 | 3,780 | 3,935 | +150 | +4% | 87,900 |
| 2023/12/05 | 3,820 | 3,870 | 3,785 | 3,785 | -30 | -0.8% | 75,400 |
| 2023/12/04 | 3,860 | 3,870 | 3,815 | 3,815 | -95 | -2.4% | 97,000 |
| 2023/12/01 | 3,925 | 3,995 | 3,895 | 3,910 | -10 | -0.3% | 92,800 |
| 2023/11/30 | 3,885 | 3,935 | 3,840 | 3,920 | +10 | +0.3% | 161,300 |
| 2023/11/29 | 3,860 | 3,945 | 3,860 | 3,910 | -5 | -0.1% | 87,300 |
| 2023/11/28 | 3,980 | 3,980 | 3,830 | 3,915 | ±0 | ±0% | 130,600 |
| 2023/11/27 | 3,895 | 3,955 | 3,850 | 3,915 | +30 | +0.8% | 182,700 |
| 2023/11/24 | 3,970 | 3,980 | 3,880 | 3,885 | -70 | -1.8% | 268,700 |
| 2023/11/22 | 3,965 | 3,990 | 3,935 | 3,955 | -45 | -1.1% | 146,700 |
| 2023/11/21 | 4,105 | 4,140 | 3,990 | 4,000 | -120 | -2.9% | 120,200 |
| 2023/11/20 | 4,080 | 4,130 | 4,050 | 4,120 | +50 | +1.2% | 103,200 |
| 2023/11/17 | 3,975 | 4,075 | 3,960 | 4,070 | +95 | +2.4% | 65,400 |
| 2023/11/16 | 4,060 | 4,060 | 3,945 | 3,975 | -115 | -2.8% | 88,100 |
201～
250
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
