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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,276 | 1,293 | 1,267 | 1,280 | +13 | +1% | 216,100 |
| 2012/08/15 | 1,272 | 1,281 | 1,263 | 1,267 | -10 | -0.8% | 115,000 |
| 2012/08/14 | 1,308 | 1,309 | 1,261 | 1,277 | -44 | -3.3% | 314,200 |
| 2012/08/13 | 1,328 | 1,331 | 1,314 | 1,321 | -7 | -0.5% | 67,300 |
| 2012/08/10 | 1,334 | 1,338 | 1,318 | 1,328 | -6 | -0.4% | 81,700 |
| 2012/08/09 | 1,333 | 1,335 | 1,322 | 1,334 | +5 | +0.4% | 84,100 |
| 2012/08/08 | 1,331 | 1,350 | 1,321 | 1,329 | +12 | +0.9% | 84,700 |
| 2012/08/07 | 1,297 | 1,321 | 1,297 | 1,317 | +21 | +1.6% | 96,000 |
| 2012/08/06 | 1,301 | 1,313 | 1,290 | 1,296 | +1 | +0.1% | 99,200 |
| 2012/08/03 | 1,313 | 1,313 | 1,286 | 1,295 | -37 | -2.8% | 54,800 |
| 2012/08/02 | 1,323 | 1,342 | 1,316 | 1,332 | +10 | +0.8% | 76,300 |
| 2012/08/01 | 1,302 | 1,326 | 1,298 | 1,322 | +6 | +0.5% | 87,100 |
| 2012/07/31 | 1,320 | 1,337 | 1,311 | 1,316 | -4 | -0.3% | 85,000 |
| 2012/07/30 | 1,308 | 1,324 | 1,303 | 1,320 | +17 | +1.3% | 151,700 |
| 2012/07/27 | 1,302 | 1,329 | 1,294 | 1,303 | +13 | +1% | 95,400 |
| 2012/07/26 | 1,285 | 1,290 | 1,273 | 1,290 | +11 | +0.9% | 80,600 |
| 2012/07/25 | 1,283 | 1,296 | 1,265 | 1,279 | -23 | -1.8% | 100,600 |
| 2012/07/24 | 1,321 | 1,348 | 1,295 | 1,302 | -19 | -1.4% | 108,800 |
| 2012/07/23 | 1,328 | 1,345 | 1,320 | 1,321 | -16 | -1.2% | 117,500 |
| 2012/07/20 | 1,351 | 1,354 | 1,331 | 1,337 | -27 | -2% | 83,500 |
| 2012/07/19 | 1,359 | 1,382 | 1,356 | 1,364 | +6 | +0.4% | 55,600 |
| 2012/07/18 | 1,367 | 1,414 | 1,356 | 1,358 | -8 | -0.6% | 67,100 |
| 2012/07/17 | 1,363 | 1,378 | 1,338 | 1,366 | +3 | +0.2% | 89,100 |
| 2012/07/13 | 1,351 | 1,383 | 1,327 | 1,363 | -33 | -2.4% | 216,300 |
| 2012/07/12 | 1,400 | 1,403 | 1,370 | 1,396 | -3 | -0.2% | 154,100 |
| 2012/07/11 | 1,410 | 1,410 | 1,389 | 1,399 | -8 | -0.6% | 126,000 |
| 2012/07/10 | 1,420 | 1,420 | 1,394 | 1,407 | -13 | -0.9% | 133,500 |
| 2012/07/09 | 1,410 | 1,430 | 1,371 | 1,420 | -20 | -1.4% | 85,400 |
| 2012/07/06 | 1,430 | 1,444 | 1,427 | 1,440 | +12 | +0.8% | 87,000 |
| 2012/07/05 | 1,407 | 1,435 | 1,407 | 1,428 | +2 | +0.1% | 83,700 |
| 2012/07/04 | 1,427 | 1,430 | 1,412 | 1,426 | +10 | +0.7% | 70,100 |
| 2012/07/03 | 1,396 | 1,420 | 1,396 | 1,416 | +26 | +1.9% | 94,200 |
| 2012/07/02 | 1,394 | 1,400 | 1,377 | 1,390 | +8 | +0.6% | 60,500 |
| 2012/06/29 | 1,370 | 1,388 | 1,351 | 1,382 | -1 | -0.1% | 171,400 |
| 2012/06/28 | 1,380 | 1,389 | 1,374 | 1,383 | +8 | +0.6% | 131,500 |
| 2012/06/27 | 1,365 | 1,375 | 1,350 | 1,375 | +17 | +1.3% | 60,600 |
| 2012/06/26 | 1,353 | 1,378 | 1,353 | 1,358 | -9 | -0.7% | 75,400 |
| 2012/06/25 | 1,373 | 1,374 | 1,362 | 1,367 | -4 | -0.3% | 55,300 |
| 2012/06/22 | 1,368 | 1,381 | 1,361 | 1,371 | -5 | -0.4% | 92,300 |
| 2012/06/21 | 1,350 | 1,378 | 1,349 | 1,376 | +35 | +2.6% | 129,900 |
| 2012/06/20 | 1,318 | 1,347 | 1,313 | 1,341 | +32 | +2.4% | 73,300 |
| 2012/06/19 | 1,311 | 1,329 | 1,305 | 1,309 | -15 | -1.1% | 67,800 |
| 2012/06/18 | 1,326 | 1,337 | 1,317 | 1,324 | +13 | +1% | 62,100 |
| 2012/06/15 | 1,320 | 1,320 | 1,298 | 1,311 | -3 | -0.2% | 99,800 |
| 2012/06/14 | 1,282 | 1,315 | 1,277 | 1,314 | +29 | +2.3% | 90,400 |
| 2012/06/13 | 1,289 | 1,297 | 1,278 | 1,285 | -12 | -0.9% | 113,500 |
| 2012/06/12 | 1,279 | 1,301 | 1,265 | 1,297 | -4 | -0.3% | 102,900 |
| 2012/06/11 | 1,315 | 1,319 | 1,290 | 1,301 | +4 | +0.3% | 123,200 |
| 2012/06/08 | 1,333 | 1,333 | 1,277 | 1,297 | -36 | -2.7% | 141,100 |
| 2012/06/07 | 1,312 | 1,334 | 1,295 | 1,333 | +31 | +2.4% | 116,200 |
3151～
3200
件表示中 / 3736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 | 348,000円 | +4.0% | +6.5% | 2.07% | 16.62倍 | 1.95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 |
| ダスキン | 388,000円 | +3.3% | +8.4% | 2.96% | 20.24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 |
| ＨＵグループ | 320,000円 | +3.7% | +26.5% | 3.91% | 33.06倍 | 1.33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 | 99,200円 | +14.7% | +9.6% | 3.23% | 22.49倍 | 8.70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 |
| トランスコスモ | 358,000円 | +6.4% | +8.4% | 3.02% | 11.67倍 | 1.13倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
市場注目の銘柄
チャート関連のコラム
