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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,095 | 3,130 | 3,080 | 3,095 | ±0 | ±0% | 208,100 |
| 2024/04/11 | 3,130 | 3,165 | 3,090 | 3,095 | -85 | -2.7% | 257,300 |
| 2024/04/10 | 3,295 | 3,310 | 3,145 | 3,180 | -85 | -2.6% | 259,700 |
| 2024/04/09 | 3,230 | 3,315 | 3,200 | 3,265 | +15 | +0.5% | 262,200 |
| 2024/04/08 | 3,315 | 3,345 | 3,230 | 3,250 | -165 | -4.8% | 390,800 |
| 2024/04/05 | 3,500 | 3,525 | 3,270 | 3,415 | -265 | -7.2% | 873,600 |
| 2024/04/04 | 3,615 | 3,685 | 3,575 | 3,680 | +85 | +2.4% | 247,900 |
| 2024/04/03 | 3,495 | 3,635 | 3,495 | 3,595 | +110 | +3.2% | 298,600 |
| 2024/04/02 | 3,600 | 3,600 | 3,465 | 3,485 | -120 | -3.3% | 219,200 |
| 2024/04/01 | 3,645 | 3,675 | 3,590 | 3,605 | -40 | -1.1% | 176,500 |
| 2024/03/29 | 3,685 | 3,690 | 3,635 | 3,645 | -40 | -1.1% | 177,800 |
| 2024/03/28 | 3,775 | 3,785 | 3,680 | 3,685 | -75 | -2% | 140,300 |
| 2024/03/27 | 3,760 | 3,815 | 3,740 | 3,760 | +10 | +0.3% | 158,100 |
| 2024/03/26 | 3,745 | 3,775 | 3,695 | 3,750 | -5 | -0.1% | 97,700 |
| 2024/03/25 | 3,780 | 3,835 | 3,755 | 3,755 | -15 | -0.4% | 117,800 |
| 2024/03/22 | 3,800 | 3,845 | 3,770 | 3,770 | -15 | -0.4% | 116,300 |
| 2024/03/21 | 3,805 | 3,820 | 3,760 | 3,785 | -15 | -0.4% | 225,100 |
| 2024/03/19 | 3,810 | 3,835 | 3,785 | 3,800 | -10 | -0.3% | 104,500 |
| 2024/03/18 | 3,745 | 3,820 | 3,740 | 3,810 | +75 | +2% | 71,800 |
| 2024/03/15 | 3,700 | 3,745 | 3,700 | 3,735 | +20 | +0.5% | 106,600 |
| 2024/03/14 | 3,700 | 3,750 | 3,680 | 3,715 | +10 | +0.3% | 116,800 |
| 2024/03/13 | 3,760 | 3,770 | 3,705 | 3,705 | -45 | -1.2% | 67,800 |
| 2024/03/12 | 3,775 | 3,775 | 3,685 | 3,750 | +15 | +0.4% | 98,800 |
| 2024/03/11 | 3,770 | 3,830 | 3,705 | 3,735 | -40 | -1.1% | 155,200 |
| 2024/03/08 | 3,705 | 3,805 | 3,700 | 3,775 | +25 | +0.7% | 125,100 |
| 2024/03/07 | 3,725 | 3,750 | 3,700 | 3,750 | +25 | +0.7% | 136,700 |
| 2024/03/06 | 3,700 | 3,770 | 3,655 | 3,725 | -10 | -0.3% | 278,800 |
| 2024/03/05 | 3,720 | 3,740 | 3,700 | 3,735 | -55 | -1.5% | 165,700 |
| 2024/03/04 | 3,915 | 3,915 | 3,780 | 3,790 | -125 | -3.2% | 270,500 |
| 2024/03/01 | 3,965 | 3,975 | 3,870 | 3,915 | -50 | -1.3% | 182,000 |
| 2024/02/29 | 3,965 | 4,010 | 3,955 | 3,965 | -20 | -0.5% | 172,300 |
| 2024/02/28 | 4,055 | 4,095 | 3,985 | 3,985 | -95 | -2.3% | 85,600 |
| 2024/02/27 | 3,995 | 4,100 | 3,950 | 4,080 | +135 | +3.4% | 176,400 |
| 2024/02/26 | 4,000 | 4,020 | 3,945 | 3,945 | -70 | -1.7% | 181,900 |
| 2024/02/22 | 4,010 | 4,015 | 3,970 | 4,015 | -5 | -0.1% | 88,900 |
| 2024/02/21 | 4,030 | 4,040 | 4,005 | 4,020 | +15 | +0.4% | 102,700 |
| 2024/02/20 | 4,035 | 4,045 | 4,000 | 4,005 | +5 | +0.1% | 77,600 |
| 2024/02/19 | 3,985 | 4,030 | 3,965 | 4,000 | +15 | +0.4% | 115,700 |
| 2024/02/16 | 3,955 | 4,010 | 3,935 | 3,985 | +50 | +1.3% | 120,300 |
| 2024/02/15 | 3,955 | 3,960 | 3,900 | 3,935 | -40 | -1% | 123,500 |
| 2024/02/14 | 3,990 | 3,990 | 3,945 | 3,975 | -25 | -0.6% | 91,700 |
| 2024/02/13 | 4,010 | 4,030 | 3,975 | 4,000 | +15 | +0.4% | 162,300 |
| 2024/02/09 | 3,995 | 4,025 | 3,960 | 3,985 | -30 | -0.7% | 161,000 |
| 2024/02/08 | 4,040 | 4,060 | 3,945 | 4,015 | -20 | -0.5% | 172,800 |
| 2024/02/07 | 4,045 | 4,055 | 4,010 | 4,035 | -50 | -1.2% | 134,500 |
| 2024/02/06 | 4,165 | 4,165 | 4,070 | 4,085 | -80 | -1.9% | 95,400 |
| 2024/02/05 | 4,165 | 4,190 | 4,135 | 4,165 | -30 | -0.7% | 140,200 |
| 2024/02/02 | 4,220 | 4,230 | 4,165 | 4,195 | -25 | -0.6% | 121,700 |
| 2024/02/01 | 4,170 | 4,250 | 4,130 | 4,220 | -20 | -0.5% | 108,400 |
| 2024/01/31 | 4,155 | 4,250 | 4,140 | 4,240 | +15 | +0.4% | 95,500 |
301～
350
件表示中 / 3735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 | 338,500円 | +4.0% | +6.5% | 2.13% | 16.17倍 | 1.90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 |
| ＨＵグループ | 320,900円 | +3.7% | +26.5% | 3.90% | 33.15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 |
| タイミー | 184,200円 | +28.0% | +51.5% | 0.00% | 41.82倍 | 15.60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 |
| ＪＡＣＲ | 97,900円 | +14.7% | +9.6% | 3.27% | 22.20倍 | 8.59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 | 169,100円 | +6.8% | +6.5% | 4.44% | 13.36倍 | 1.95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
