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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,718 | 1,721 | 1,698 | 1,705 | -26 | -1.5% | 90,300 |
| 2010/08/03 | 1,749 | 1,749 | 1,720 | 1,731 | +12 | +0.7% | 141,600 |
| 2010/08/02 | 1,748 | 1,753 | 1,712 | 1,719 | -47 | -2.7% | 173,200 |
| 2010/07/30 | 1,780 | 1,785 | 1,752 | 1,766 | -37 | -2.1% | 92,600 |
| 2010/07/29 | 1,788 | 1,816 | 1,782 | 1,803 | +16 | +0.9% | 170,800 |
| 2010/07/28 | 1,810 | 1,819 | 1,782 | 1,787 | -11 | -0.6% | 102,100 |
| 2010/07/27 | 1,810 | 1,812 | 1,774 | 1,798 | ±0 | ±0% | 90,500 |
| 2010/07/26 | 1,778 | 1,808 | 1,775 | 1,798 | +47 | +2.7% | 107,600 |
| 2010/07/23 | 1,769 | 1,780 | 1,747 | 1,751 | -11 | -0.6% | 113,000 |
| 2010/07/22 | 1,773 | 1,781 | 1,752 | 1,762 | -30 | -1.7% | 85,500 |
| 2010/07/21 | 1,811 | 1,811 | 1,788 | 1,792 | +5 | +0.3% | 76,800 |
| 2010/07/20 | 1,788 | 1,821 | 1,775 | 1,787 | -10 | -0.6% | 129,100 |
| 2010/07/16 | 1,795 | 1,825 | 1,789 | 1,797 | -22 | -1.2% | 106,500 |
| 2010/07/15 | 1,817 | 1,828 | 1,804 | 1,819 | +3 | +0.2% | 152,200 |
| 2010/07/14 | 1,873 | 1,883 | 1,804 | 1,816 | -44 | -2.4% | 300,900 |
| 2010/07/13 | 1,892 | 1,898 | 1,835 | 1,860 | -30 | -1.6% | 123,900 |
| 2010/07/12 | 1,900 | 1,935 | 1,889 | 1,890 | -23 | -1.2% | 108,900 |
| 2010/07/09 | 1,874 | 1,921 | 1,871 | 1,913 | +35 | +1.9% | 92,700 |
| 2010/07/08 | 1,906 | 1,912 | 1,858 | 1,878 | -19 | -1% | 149,700 |
| 2010/07/07 | 1,896 | 1,902 | 1,884 | 1,897 | -13 | -0.7% | 94,700 |
| 2010/07/06 | 1,902 | 1,920 | 1,889 | 1,910 | -25 | -1.3% | 141,600 |
| 2010/07/05 | 1,870 | 1,936 | 1,840 | 1,935 | +49 | +2.6% | 167,200 |
| 2010/07/02 | 1,831 | 1,888 | 1,818 | 1,886 | +55 | +3% | 145,600 |
| 2010/07/01 | 1,849 | 1,849 | 1,827 | 1,831 | -24 | -1.3% | 101,000 |
| 2010/06/30 | 1,802 | 1,855 | 1,796 | 1,855 | +55 | +3.1% | 118,900 |
| 2010/06/29 | 1,855 | 1,855 | 1,792 | 1,800 | -55 | -3% | 187,100 |
| 2010/06/28 | 1,898 | 1,898 | 1,850 | 1,855 | -28 | -1.5% | 75,900 |
| 2010/06/25 | 1,880 | 1,923 | 1,870 | 1,883 | -6 | -0.3% | 101,700 |
| 2010/06/24 | 1,900 | 1,912 | 1,885 | 1,889 | -39 | -2% | 203,300 |
| 2010/06/23 | 1,907 | 1,936 | 1,902 | 1,928 | -16 | -0.8% | 83,600 |
| 2010/06/22 | 1,926 | 1,944 | 1,919 | 1,944 | ±0 | ±0% | 52,300 |
| 2010/06/21 | 1,936 | 1,947 | 1,926 | 1,944 | +34 | +1.8% | 67,700 |
| 2010/06/18 | 1,885 | 1,917 | 1,882 | 1,910 | +10 | +0.5% | 96,500 |
| 2010/06/17 | 1,907 | 1,917 | 1,894 | 1,900 | -36 | -1.9% | 74,600 |
| 2010/06/16 | 1,921 | 1,940 | 1,912 | 1,936 | +35 | +1.8% | 68,300 |
| 2010/06/15 | 1,912 | 1,913 | 1,897 | 1,901 | -6 | -0.3% | 58,300 |
| 2010/06/14 | 1,883 | 1,915 | 1,881 | 1,907 | +49 | +2.6% | 65,100 |
| 2010/06/11 | 1,870 | 1,880 | 1,848 | 1,858 | -6 | -0.3% | 189,100 |
| 2010/06/10 | 1,864 | 1,870 | 1,844 | 1,864 | +10 | +0.5% | 87,000 |
| 2010/06/09 | 1,847 | 1,871 | 1,831 | 1,854 | +7 | +0.4% | 114,500 |
| 2010/06/08 | 1,846 | 1,888 | 1,844 | 1,847 | -1 | -0.1% | 75,200 |
| 2010/06/07 | 1,875 | 1,875 | 1,831 | 1,848 | -53 | -2.8% | 74,900 |
| 2010/06/04 | 1,894 | 1,905 | 1,879 | 1,901 | +30 | +1.6% | 77,100 |
| 2010/06/03 | 1,873 | 1,906 | 1,862 | 1,871 | +7 | +0.4% | 166,700 |
| 2010/06/02 | 1,818 | 1,888 | 1,817 | 1,864 | +20 | +1.1% | 170,100 |
| 2010/06/01 | 1,832 | 1,850 | 1,816 | 1,844 | -14 | -0.8% | 81,800 |
| 2010/05/31 | 1,839 | 1,863 | 1,830 | 1,858 | +19 | +1% | 101,400 |
| 2010/05/28 | 1,825 | 1,854 | 1,801 | 1,839 | +54 | +3% | 159,300 |
| 2010/05/27 | 1,766 | 1,791 | 1,756 | 1,785 | -10 | -0.6% | 148,000 |
| 2010/05/26 | 1,800 | 1,814 | 1,783 | 1,795 | ±0 | ±0% | 135,900 |
3651～
3700
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
