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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 1,445 | 1,508 | 1,421 | 1,472 | +34 | +2.4% | 274,400 |
| 2010/10/15 | 1,418 | 1,468 | 1,393 | 1,438 | +11 | +0.8% | 516,000 |
| 2010/10/14 | 1,552 | 1,555 | 1,418 | 1,427 | -109 | -7.1% | 547,800 |
| 2010/10/13 | 1,505 | 1,540 | 1,501 | 1,536 | +34 | +2.3% | 139,400 |
| 2010/10/12 | 1,536 | 1,540 | 1,499 | 1,502 | -12 | -0.8% | 136,900 |
| 2010/10/08 | 1,586 | 1,586 | 1,514 | 1,514 | -75 | -4.7% | 226,400 |
| 2010/10/07 | 1,595 | 1,610 | 1,570 | 1,589 | +1 | +0.1% | 60,500 |
| 2010/10/06 | 1,599 | 1,599 | 1,566 | 1,588 | -8 | -0.5% | 70,400 |
| 2010/10/05 | 1,565 | 1,603 | 1,538 | 1,596 | +9 | +0.6% | 145,000 |
| 2010/10/04 | 1,584 | 1,596 | 1,576 | 1,587 | +5 | +0.3% | 78,800 |
| 2010/10/01 | 1,590 | 1,595 | 1,560 | 1,582 | +10 | +0.6% | 106,200 |
| 2010/09/30 | 1,625 | 1,627 | 1,566 | 1,572 | -43 | -2.7% | 75,000 |
| 2010/09/29 | 1,608 | 1,619 | 1,596 | 1,615 | +22 | +1.4% | 113,400 |
| 2010/09/28 | 1,565 | 1,597 | 1,562 | 1,593 | +34 | +2.2% | 136,900 |
| 2010/09/27 | 1,535 | 1,560 | 1,524 | 1,559 | +45 | +3% | 113,700 |
| 2010/09/24 | 1,570 | 1,574 | 1,513 | 1,514 | -77 | -4.8% | 238,700 |
| 2010/09/22 | 1,612 | 1,613 | 1,589 | 1,591 | -30 | -1.9% | 121,200 |
| 2010/09/21 | 1,670 | 1,685 | 1,612 | 1,621 | -27 | -1.6% | 213,200 |
| 2010/09/17 | 1,561 | 1,659 | 1,561 | 1,648 | +105 | +6.8% | 269,600 |
| 2010/09/16 | 1,556 | 1,557 | 1,529 | 1,543 | +2 | +0.1% | 91,500 |
| 2010/09/15 | 1,519 | 1,554 | 1,515 | 1,541 | +14 | +0.9% | 121,900 |
| 2010/09/14 | 1,536 | 1,539 | 1,523 | 1,527 | -6 | -0.4% | 51,700 |
| 2010/09/13 | 1,572 | 1,572 | 1,531 | 1,533 | -12 | -0.8% | 62,300 |
| 2010/09/10 | 1,513 | 1,552 | 1,509 | 1,545 | +31 | +2% | 200,600 |
| 2010/09/09 | 1,533 | 1,545 | 1,508 | 1,514 | -15 | -1% | 158,600 |
| 2010/09/08 | 1,537 | 1,555 | 1,518 | 1,529 | -39 | -2.5% | 107,900 |
| 2010/09/07 | 1,598 | 1,598 | 1,560 | 1,568 | -29 | -1.8% | 113,400 |
| 2010/09/06 | 1,595 | 1,603 | 1,565 | 1,597 | +29 | +1.8% | 127,200 |
| 2010/09/03 | 1,560 | 1,577 | 1,553 | 1,568 | +29 | +1.9% | 169,800 |
| 2010/09/02 | 1,554 | 1,554 | 1,529 | 1,539 | +4 | +0.3% | 129,900 |
| 2010/09/01 | 1,542 | 1,545 | 1,503 | 1,535 | +8 | +0.5% | 152,000 |
| 2010/08/31 | 1,556 | 1,567 | 1,525 | 1,527 | -56 | -3.5% | 136,200 |
| 2010/08/30 | 1,600 | 1,611 | 1,578 | 1,583 | +15 | +1% | 95,200 |
| 2010/08/27 | 1,549 | 1,571 | 1,545 | 1,568 | +19 | +1.2% | 134,900 |
| 2010/08/26 | 1,536 | 1,549 | 1,520 | 1,549 | +37 | +2.4% | 137,400 |
| 2010/08/25 | 1,513 | 1,527 | 1,500 | 1,512 | -6 | -0.4% | 194,800 |
| 2010/08/24 | 1,502 | 1,530 | 1,501 | 1,518 | ±0 | ±0% | 245,800 |
| 2010/08/23 | 1,516 | 1,535 | 1,505 | 1,518 | -38 | -2.4% | 401,100 |
| 2010/08/20 | 1,594 | 1,595 | 1,541 | 1,556 | -68 | -4.2% | 345,600 |
| 2010/08/19 | 1,633 | 1,644 | 1,614 | 1,624 | -8 | -0.5% | 105,700 |
| 2010/08/18 | 1,642 | 1,645 | 1,610 | 1,632 | +19 | +1.2% | 143,800 |
| 2010/08/17 | 1,599 | 1,646 | 1,599 | 1,613 | +13 | +0.8% | 244,500 |
| 2010/08/16 | 1,646 | 1,646 | 1,592 | 1,600 | -83 | -4.9% | 256,900 |
| 2010/08/13 | 1,687 | 1,710 | 1,679 | 1,683 | -7 | -0.4% | 131,700 |
| 2010/08/12 | 1,703 | 1,709 | 1,680 | 1,690 | -50 | -2.9% | 113,200 |
| 2010/08/11 | 1,772 | 1,775 | 1,722 | 1,740 | -52 | -2.9% | 187,300 |
| 2010/08/10 | 1,735 | 1,793 | 1,729 | 1,792 | +67 | +3.9% | 309,300 |
| 2010/08/09 | 1,710 | 1,730 | 1,708 | 1,725 | -1 | -0.1% | 87,100 |
| 2010/08/06 | 1,719 | 1,733 | 1,718 | 1,726 | +2 | +0.1% | 63,100 |
| 2010/08/05 | 1,724 | 1,734 | 1,719 | 1,724 | +19 | +1.1% | 125,600 |
3601～
3650
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
