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 |
|---|---|---|---|---|---|---|---|
| 2010/12/03 | 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 |
| 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 |
3601～
3650
件表示中 / 3767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 | 362,000円 | +4.0% | +6.5% | 1.99% | 17.29倍 | 2.03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 |
| ＪＡＣＲ | 116,000円 | +18.2% | +22.8% | 3.02% | 23.61倍 | 9.97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 |
| ダスキン | 398,900円 | +3.3% | +8.4% | 2.88% | 20.82倍 | 1.24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 |
| オープンＵＰ | 190,900円 | -9.0% | +2.0% | 4.45% | 13.73倍 | 2.06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 |
| ＧＥＮＤＡ | 90,500円 | +40.5% | +24.6% | 0.00% | 33.28倍 | 4.69倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
市場注目の銘柄
チャート関連のコラム
