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 |
|---|---|---|---|---|---|---|---|
| 2012/10/31 | 1,078 | 1,084 | 1,064 | 1,077 | -8 | -0.7% | 187,900 |
| 2012/10/30 | 1,073 | 1,102 | 1,073 | 1,085 | +4 | +0.4% | 244,000 |
| 2012/10/29 | 1,088 | 1,094 | 1,069 | 1,081 | -10 | -0.9% | 201,600 |
| 2012/10/26 | 1,101 | 1,104 | 1,088 | 1,091 | -1 | -0.1% | 213,700 |
| 2012/10/25 | 1,101 | 1,107 | 1,087 | 1,092 | -3 | -0.3% | 259,500 |
| 2012/10/24 | 1,100 | 1,103 | 1,091 | 1,095 | -9 | -0.8% | 121,200 |
| 2012/10/23 | 1,109 | 1,116 | 1,103 | 1,104 | -3 | -0.3% | 136,000 |
| 2012/10/22 | 1,113 | 1,116 | 1,105 | 1,107 | -18 | -1.6% | 182,500 |
| 2012/10/19 | 1,127 | 1,127 | 1,103 | 1,125 | +21 | +1.9% | 220,000 |
| 2012/10/18 | 1,094 | 1,110 | 1,085 | 1,104 | +22 | +2% | 285,200 |
| 2012/10/17 | 1,077 | 1,087 | 1,072 | 1,082 | +7 | +0.7% | 283,300 |
| 2012/10/16 | 1,058 | 1,077 | 1,056 | 1,075 | +3 | +0.3% | 406,900 |
| 2012/10/15 | 1,080 | 1,100 | 1,067 | 1,072 | -38 | -3.4% | 485,400 |
| 2012/10/12 | 1,113 | 1,118 | 1,103 | 1,110 | +3 | +0.3% | 134,800 |
| 2012/10/11 | 1,091 | 1,117 | 1,091 | 1,107 | +12 | +1.1% | 207,900 |
| 2012/10/10 | 1,085 | 1,105 | 1,079 | 1,095 | +10 | +0.9% | 363,600 |
| 2012/10/09 | 1,125 | 1,136 | 1,083 | 1,085 | -69 | -6% | 668,800 |
| 2012/10/05 | 1,193 | 1,198 | 1,140 | 1,154 | -46 | -3.8% | 409,500 |
| 2012/10/04 | 1,198 | 1,207 | 1,196 | 1,200 | +3 | +0.3% | 101,700 |
| 2012/10/03 | 1,201 | 1,204 | 1,191 | 1,197 | -9 | -0.7% | 142,700 |
| 2012/10/02 | 1,211 | 1,211 | 1,197 | 1,206 | -3 | -0.2% | 95,200 |
| 2012/10/01 | 1,203 | 1,209 | 1,196 | 1,209 | -4 | -0.3% | 147,700 |
| 2012/09/28 | 1,216 | 1,223 | 1,204 | 1,213 | +4 | +0.3% | 133,900 |
| 2012/09/27 | 1,208 | 1,218 | 1,201 | 1,209 | -5 | -0.4% | 96,400 |
| 2012/09/26 | 1,198 | 1,217 | 1,196 | 1,214 | -3 | -0.2% | 141,900 |
| 2012/09/25 | 1,190 | 1,217 | 1,189 | 1,217 | +20 | +1.7% | 135,900 |
| 2012/09/24 | 1,199 | 1,205 | 1,192 | 1,197 | -4 | -0.3% | 145,400 |
| 2012/09/21 | 1,172 | 1,208 | 1,172 | 1,201 | +23 | +2% | 206,600 |
| 2012/09/20 | 1,196 | 1,202 | 1,174 | 1,178 | -18 | -1.5% | 175,500 |
| 2012/09/19 | 1,200 | 1,209 | 1,190 | 1,196 | -7 | -0.6% | 151,100 |
| 2012/09/18 | 1,186 | 1,205 | 1,185 | 1,203 | +18 | +1.5% | 99,600 |
| 2012/09/14 | 1,191 | 1,197 | 1,179 | 1,185 | -2 | -0.2% | 196,400 |
| 2012/09/13 | 1,188 | 1,193 | 1,179 | 1,187 | -5 | -0.4% | 88,500 |
| 2012/09/12 | 1,165 | 1,197 | 1,165 | 1,192 | +17 | +1.4% | 174,900 |
| 2012/09/11 | 1,197 | 1,197 | 1,169 | 1,175 | -33 | -2.7% | 176,800 |
| 2012/09/10 | 1,221 | 1,221 | 1,193 | 1,208 | -13 | -1.1% | 144,600 |
| 2012/09/07 | 1,220 | 1,227 | 1,199 | 1,221 | +26 | +2.2% | 157,500 |
| 2012/09/06 | 1,203 | 1,207 | 1,186 | 1,195 | -26 | -2.1% | 161,200 |
| 2012/09/05 | 1,245 | 1,245 | 1,219 | 1,221 | -34 | -2.7% | 115,400 |
| 2012/09/04 | 1,273 | 1,273 | 1,248 | 1,255 | -17 | -1.3% | 128,300 |
| 2012/09/03 | 1,279 | 1,288 | 1,263 | 1,272 | -6 | -0.5% | 130,400 |
| 2012/08/31 | 1,270 | 1,284 | 1,267 | 1,278 | +9 | +0.7% | 182,800 |
| 2012/08/30 | 1,267 | 1,279 | 1,259 | 1,269 | -12 | -0.9% | 159,100 |
| 2012/08/29 | 1,290 | 1,296 | 1,276 | 1,281 | -3 | -0.2% | 134,000 |
| 2012/08/28 | 1,271 | 1,288 | 1,269 | 1,284 | +14 | +1.1% | 154,700 |
| 2012/08/27 | 1,272 | 1,278 | 1,266 | 1,270 | +10 | +0.8% | 77,100 |
| 2012/08/24 | 1,273 | 1,279 | 1,256 | 1,260 | -14 | -1.1% | 128,200 |
| 2012/08/23 | 1,281 | 1,282 | 1,269 | 1,274 | -7 | -0.5% | 75,700 |
| 2012/08/22 | 1,288 | 1,292 | 1,276 | 1,281 | -6 | -0.5% | 61,400 |
| 2012/08/21 | 1,279 | 1,290 | 1,276 | 1,287 | +13 | +1% | 78,500 |
3101～
3150
件表示中 / 3738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 | 351,500円 | +4.0% | +6.5% | 2.05% | 16.79倍 | 1.97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 | 189,400円 | +28.0% | +51.5% | 0.00% | 43.00倍 | 16.05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 | 317,700円 | +3.7% | +26.5% | 3.93% | 32.82倍 | 1.32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 | 102,700円 | +14.7% | +9.6% | 3.12% | 23.29倍 | 9.01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 |
| オープンＵＰ | 171,400円 | +6.8% | +6.5% | 4.38% | 13.54倍 | 1.98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 |
市場注目の銘柄
チャート関連のコラム
