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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,710 | 1,725 | 1,690 | 1,718 | -3 | -0.2% | 27,100 |
| 2013/08/21 | 1,714 | 1,743 | 1,705 | 1,721 | +6 | +0.3% | 42,000 |
| 2013/08/20 | 1,755 | 1,755 | 1,715 | 1,715 | -38 | -2.2% | 29,400 |
| 2013/08/19 | 1,716 | 1,757 | 1,716 | 1,753 | +23 | +1.3% | 34,000 |
| 2013/08/16 | 1,710 | 1,750 | 1,710 | 1,730 | -4 | -0.2% | 41,700 |
| 2013/08/15 | 1,760 | 1,760 | 1,720 | 1,734 | -36 | -2% | 55,700 |
| 2013/08/14 | 1,781 | 1,793 | 1,736 | 1,770 | -11 | -0.6% | 53,000 |
| 2013/08/13 | 1,723 | 1,791 | 1,723 | 1,781 | +76 | +4.5% | 93,500 |
| 2013/08/12 | 1,693 | 1,728 | 1,673 | 1,705 | +1 | +0.1% | 36,700 |
| 2013/08/09 | 1,716 | 1,734 | 1,697 | 1,704 | -11 | -0.6% | 45,600 |
| 2013/08/08 | 1,740 | 1,765 | 1,710 | 1,715 | -27 | -1.5% | 83,900 |
| 2013/08/07 | 1,775 | 1,775 | 1,734 | 1,742 | -68 | -3.8% | 79,600 |
| 2013/08/06 | 1,790 | 1,821 | 1,777 | 1,810 | +21 | +1.2% | 105,900 |
| 2013/08/05 | 1,794 | 1,827 | 1,765 | 1,789 | -6 | -0.3% | 117,700 |
| 2013/08/02 | 1,740 | 1,795 | 1,735 | 1,795 | +64 | +3.7% | 92,400 |
| 2013/08/01 | 1,714 | 1,732 | 1,686 | 1,731 | +12 | +0.7% | 91,400 |
| 2013/07/31 | 1,728 | 1,745 | 1,689 | 1,719 | -9 | -0.5% | 105,900 |
| 2013/07/30 | 1,696 | 1,738 | 1,688 | 1,728 | +23 | +1.3% | 71,600 |
| 2013/07/29 | 1,746 | 1,746 | 1,703 | 1,705 | -53 | -3% | 93,600 |
| 2013/07/26 | 1,784 | 1,788 | 1,751 | 1,758 | -31 | -1.7% | 146,200 |
| 2013/07/25 | 1,822 | 1,829 | 1,767 | 1,789 | -54 | -2.9% | 139,100 |
| 2013/07/24 | 1,848 | 1,865 | 1,817 | 1,843 | +24 | +1.3% | 146,300 |
| 2013/07/23 | 1,809 | 1,825 | 1,778 | 1,819 | +7 | +0.4% | 86,600 |
| 2013/07/22 | 1,813 | 1,817 | 1,785 | 1,812 | +8 | +0.4% | 150,000 |
| 2013/07/19 | 1,815 | 1,820 | 1,775 | 1,804 | -4 | -0.2% | 105,700 |
| 2013/07/18 | 1,798 | 1,816 | 1,792 | 1,808 | +2 | +0.1% | 118,400 |
| 2013/07/17 | 1,825 | 1,825 | 1,745 | 1,806 | -40 | -2.2% | 189,400 |
| 2013/07/16 | 1,855 | 1,877 | 1,831 | 1,846 | -9 | -0.5% | 98,500 |
| 2013/07/12 | 1,850 | 1,870 | 1,837 | 1,855 | +5 | +0.3% | 107,000 |
| 2013/07/11 | 1,855 | 1,862 | 1,807 | 1,850 | -9 | -0.5% | 177,900 |
| 2013/07/10 | 1,822 | 1,884 | 1,812 | 1,859 | +37 | +2% | 165,200 |
| 2013/07/09 | 1,791 | 1,837 | 1,773 | 1,822 | +65 | +3.7% | 129,600 |
| 2013/07/08 | 1,798 | 1,808 | 1,757 | 1,757 | -25 | -1.4% | 68,300 |
| 2013/07/05 | 1,779 | 1,784 | 1,758 | 1,782 | +11 | +0.6% | 53,700 |
| 2013/07/04 | 1,755 | 1,775 | 1,730 | 1,771 | +3 | +0.2% | 106,100 |
| 2013/07/03 | 1,782 | 1,799 | 1,732 | 1,768 | -20 | -1.1% | 134,600 |
| 2013/07/02 | 1,774 | 1,794 | 1,756 | 1,788 | +34 | +1.9% | 130,900 |
| 2013/07/01 | 1,740 | 1,757 | 1,717 | 1,754 | +18 | +1% | 160,400 |
| 2013/06/28 | 1,679 | 1,745 | 1,672 | 1,736 | +92 | +5.6% | 153,700 |
| 2013/06/27 | 1,624 | 1,652 | 1,607 | 1,644 | +26 | +1.6% | 81,400 |
| 2013/06/26 | 1,657 | 1,669 | 1,595 | 1,618 | -23 | -1.4% | 101,600 |
| 2013/06/25 | 1,623 | 1,668 | 1,606 | 1,641 | +26 | +1.6% | 173,100 |
| 2013/06/24 | 1,654 | 1,655 | 1,602 | 1,615 | -12 | -0.7% | 70,400 |
| 2013/06/21 | 1,585 | 1,634 | 1,561 | 1,627 | -13 | -0.8% | 146,900 |
| 2013/06/20 | 1,657 | 1,663 | 1,623 | 1,640 | -34 | -2% | 98,300 |
| 2013/06/19 | 1,650 | 1,689 | 1,647 | 1,674 | +41 | +2.5% | 154,400 |
| 2013/06/18 | 1,621 | 1,656 | 1,615 | 1,633 | +14 | +0.9% | 171,500 |
| 2013/06/17 | 1,539 | 1,626 | 1,539 | 1,619 | +80 | +5.2% | 106,300 |
| 2013/06/14 | 1,573 | 1,579 | 1,530 | 1,539 | -4 | -0.3% | 207,200 |
| 2013/06/13 | 1,551 | 1,585 | 1,540 | 1,543 | -40 | -2.5% | 126,900 |
2751～
2800
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
