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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,682 | 1,710 | 1,679 | 1,695 | +13 | +0.8% | 105,900 |
| 2010/12/29 | 1,675 | 1,689 | 1,670 | 1,682 | +8 | +0.5% | 117,500 |
| 2010/12/28 | 1,682 | 1,691 | 1,672 | 1,674 | -17 | -1% | 84,900 |
| 2010/12/27 | 1,674 | 1,698 | 1,672 | 1,691 | -2 | -0.1% | 106,800 |
| 2010/12/24 | 1,696 | 1,714 | 1,678 | 1,693 | -6 | -0.4% | 187,100 |
| 2010/12/22 | 1,710 | 1,721 | 1,690 | 1,699 | ±0 | ±0% | 258,100 |
| 2010/12/21 | 1,694 | 1,717 | 1,692 | 1,699 | -8 | -0.5% | 143,200 |
| 2010/12/20 | 1,695 | 1,730 | 1,693 | 1,707 | +15 | +0.9% | 219,300 |
| 2010/12/17 | 1,715 | 1,729 | 1,686 | 1,692 | -17 | -1% | 183,700 |
| 2010/12/16 | 1,700 | 1,729 | 1,692 | 1,709 | ±0 | ±0% | 142,900 |
| 2010/12/15 | 1,742 | 1,748 | 1,690 | 1,709 | -32 | -1.8% | 243,300 |
| 2010/12/14 | 1,725 | 1,744 | 1,725 | 1,741 | +26 | +1.5% | 130,900 |
| 2010/12/13 | 1,700 | 1,723 | 1,695 | 1,715 | +25 | +1.5% | 219,000 |
| 2010/12/10 | 1,676 | 1,691 | 1,667 | 1,690 | +30 | +1.8% | 163,400 |
| 2010/12/09 | 1,679 | 1,688 | 1,656 | 1,660 | -18 | -1.1% | 151,200 |
| 2010/12/08 | 1,639 | 1,678 | 1,633 | 1,678 | +47 | +2.9% | 198,000 |
| 2010/12/07 | 1,621 | 1,631 | 1,589 | 1,631 | +5 | +0.3% | 125,400 |
| 2010/12/06 | 1,618 | 1,629 | 1,610 | 1,626 | +18 | +1.1% | 78,000 |
| 2010/12/03 | 1,600 | 1,617 | 1,595 | 1,608 | +29 | +1.8% | 112,400 |
| 2010/12/02 | 1,602 | 1,602 | 1,560 | 1,579 | +6 | +0.4% | 110,900 |
| 2010/12/01 | 1,556 | 1,588 | 1,547 | 1,573 | +2 | +0.1% | 107,600 |
| 2010/11/30 | 1,617 | 1,621 | 1,566 | 1,571 | -66 | -4% | 273,700 |
| 2010/11/29 | 1,625 | 1,642 | 1,615 | 1,637 | +36 | +2.2% | 217,400 |
| 2010/11/26 | 1,583 | 1,632 | 1,583 | 1,601 | +18 | +1.1% | 228,500 |
| 2010/11/25 | 1,562 | 1,602 | 1,545 | 1,583 | +16 | +1% | 154,400 |
| 2010/11/24 | 1,539 | 1,589 | 1,507 | 1,567 | -12 | -0.8% | 370,100 |
| 2010/11/22 | 1,567 | 1,585 | 1,558 | 1,579 | +27 | +1.7% | 191,000 |
| 2010/11/19 | 1,520 | 1,563 | 1,509 | 1,552 | +58 | +3.9% | 299,000 |
| 2010/11/18 | 1,470 | 1,496 | 1,464 | 1,494 | +40 | +2.8% | 139,200 |
| 2010/11/17 | 1,432 | 1,458 | 1,426 | 1,454 | +23 | +1.6% | 130,100 |
| 2010/11/16 | 1,446 | 1,453 | 1,420 | 1,431 | -21 | -1.4% | 104,600 |
| 2010/11/15 | 1,450 | 1,469 | 1,443 | 1,452 | +13 | +0.9% | 103,200 |
| 2010/11/12 | 1,412 | 1,454 | 1,412 | 1,439 | -3 | -0.2% | 154,200 |
| 2010/11/11 | 1,430 | 1,458 | 1,424 | 1,442 | +18 | +1.3% | 133,100 |
| 2010/11/10 | 1,430 | 1,442 | 1,420 | 1,424 | -9 | -0.6% | 170,900 |
| 2010/11/09 | 1,434 | 1,445 | 1,430 | 1,433 | -17 | -1.2% | 146,100 |
| 2010/11/08 | 1,435 | 1,453 | 1,428 | 1,450 | +28 | +2% | 145,700 |
| 2010/11/05 | 1,402 | 1,439 | 1,402 | 1,422 | +24 | +1.7% | 263,300 |
| 2010/11/04 | 1,441 | 1,442 | 1,390 | 1,398 | -53 | -3.7% | 414,700 |
| 2010/11/02 | 1,462 | 1,470 | 1,440 | 1,451 | -11 | -0.8% | 125,700 |
| 2010/11/01 | 1,504 | 1,513 | 1,456 | 1,462 | -63 | -4.1% | 186,300 |
| 2010/10/29 | 1,494 | 1,539 | 1,494 | 1,525 | +3 | +0.2% | 202,400 |
| 2010/10/28 | 1,530 | 1,535 | 1,497 | 1,522 | -26 | -1.7% | 404,200 |
| 2010/10/27 | 1,480 | 1,550 | 1,475 | 1,548 | +61 | +4.1% | 352,700 |
| 2010/10/26 | 1,450 | 1,498 | 1,450 | 1,487 | +27 | +1.8% | 239,500 |
| 2010/10/25 | 1,448 | 1,479 | 1,439 | 1,460 | -18 | -1.2% | 222,400 |
| 2010/10/22 | 1,428 | 1,490 | 1,428 | 1,478 | +53 | +3.7% | 215,600 |
| 2010/10/21 | 1,436 | 1,442 | 1,409 | 1,425 | -14 | -1% | 164,900 |
| 2010/10/20 | 1,440 | 1,453 | 1,431 | 1,439 | -28 | -1.9% | 149,900 |
| 2010/10/19 | 1,450 | 1,505 | 1,446 | 1,467 | -5 | -0.3% | 160,700 |
3551～
3600
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
