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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 4,125 | 4,155 | 4,110 | 4,135 | +40 | +1% | 55,200 |
| 2023/11/09 | 4,135 | 4,135 | 4,045 | 4,095 | -45 | -1.1% | 85,300 |
| 2023/11/08 | 4,175 | 4,175 | 4,105 | 4,140 | -35 | -0.8% | 87,400 |
| 2023/11/07 | 4,260 | 4,260 | 4,175 | 4,175 | -120 | -2.8% | 65,800 |
| 2023/11/06 | 4,265 | 4,325 | 4,245 | 4,295 | +100 | +2.4% | 94,900 |
| 2023/11/02 | 4,215 | 4,230 | 4,160 | 4,195 | +20 | +0.5% | 57,100 |
| 2023/11/01 | 4,190 | 4,200 | 4,155 | 4,175 | +40 | +1% | 80,100 |
| 2023/10/31 | 4,095 | 4,140 | 4,050 | 4,135 | +90 | +2.2% | 70,700 |
| 2023/10/30 | 4,045 | 4,075 | 4,000 | 4,045 | -30 | -0.7% | 87,400 |
| 2023/10/27 | 4,035 | 4,100 | 4,015 | 4,075 | +90 | +2.3% | 66,100 |
| 2023/10/26 | 4,040 | 4,080 | 3,970 | 3,985 | -65 | -1.6% | 72,300 |
| 2023/10/25 | 4,085 | 4,110 | 3,995 | 4,050 | -20 | -0.5% | 110,700 |
| 2023/10/24 | 3,955 | 4,070 | 3,935 | 4,070 | +120 | +3% | 71,200 |
| 2023/10/23 | 4,045 | 4,045 | 3,935 | 3,950 | -110 | -2.7% | 99,600 |
| 2023/10/20 | 4,060 | 4,095 | 4,015 | 4,060 | ±0 | ±0% | 59,100 |
| 2023/10/19 | 4,030 | 4,075 | 4,000 | 4,060 | -60 | -1.5% | 81,500 |
| 2023/10/18 | 4,225 | 4,265 | 4,085 | 4,120 | -80 | -1.9% | 157,200 |
| 2023/10/17 | 4,210 | 4,250 | 4,160 | 4,200 | +15 | +0.4% | 110,800 |
| 2023/10/16 | 4,225 | 4,235 | 4,130 | 4,185 | -70 | -1.6% | 78,100 |
| 2023/10/13 | 4,315 | 4,335 | 4,235 | 4,255 | -60 | -1.4% | 112,200 |
| 2023/10/12 | 4,285 | 4,325 | 4,260 | 4,315 | +30 | +0.7% | 80,100 |
| 2023/10/11 | 4,305 | 4,355 | 4,245 | 4,285 | +25 | +0.6% | 114,000 |
| 2023/10/10 | 4,280 | 4,290 | 4,210 | 4,260 | -20 | -0.5% | 116,200 |
| 2023/10/06 | 4,240 | 4,285 | 4,155 | 4,280 | +135 | +3.3% | 134,400 |
| 2023/10/05 | 4,150 | 4,210 | 4,060 | 4,145 | ±0 | ±0% | 171,500 |
| 2023/10/04 | 4,005 | 4,160 | 3,975 | 4,145 | +80 | +2% | 245,200 |
| 2023/10/03 | 3,805 | 4,090 | 3,745 | 4,065 | +25 | +0.6% | 401,000 |
| 2023/10/02 | 4,070 | 4,125 | 4,025 | 4,040 | +40 | +1% | 219,400 |
| 2023/09/29 | 4,050 | 4,065 | 3,965 | 4,000 | -45 | -1.1% | 125,900 |
| 2023/09/28 | 4,170 | 4,170 | 4,020 | 4,045 | -110 | -2.6% | 128,500 |
| 2023/09/27 | 4,090 | 4,160 | 4,075 | 4,155 | +30 | +0.7% | 147,100 |
| 2023/09/26 | 4,130 | 4,160 | 4,120 | 4,125 | -45 | -1.1% | 72,000 |
| 2023/09/25 | 4,160 | 4,195 | 4,155 | 4,170 | +35 | +0.8% | 79,900 |
| 2023/09/22 | 4,145 | 4,155 | 4,100 | 4,135 | -80 | -1.9% | 122,100 |
| 2023/09/21 | 4,145 | 4,215 | 4,145 | 4,215 | +40 | +1% | 100,500 |
| 2023/09/20 | 4,200 | 4,280 | 4,145 | 4,175 | -95 | -2.2% | 118,800 |
| 2023/09/19 | 4,260 | 4,310 | 4,200 | 4,270 | +5 | +0.1% | 112,600 |
| 2023/09/15 | 4,245 | 4,290 | 4,190 | 4,265 | +40 | +0.9% | 100,900 |
| 2023/09/14 | 4,195 | 4,230 | 4,155 | 4,225 | -5 | -0.1% | 74,000 |
| 2023/09/13 | 4,155 | 4,255 | 4,150 | 4,230 | +80 | +1.9% | 101,400 |
| 2023/09/12 | 4,195 | 4,250 | 4,140 | 4,150 | -35 | -0.8% | 99,300 |
| 2023/09/11 | 4,255 | 4,275 | 4,140 | 4,185 | -75 | -1.8% | 111,800 |
| 2023/09/08 | 4,310 | 4,365 | 4,255 | 4,260 | -120 | -2.7% | 141,400 |
| 2023/09/07 | 4,540 | 4,540 | 4,375 | 4,380 | -170 | -3.7% | 111,700 |
| 2023/09/06 | 4,540 | 4,555 | 4,525 | 4,550 | +15 | +0.3% | 65,200 |
| 2023/09/05 | 4,525 | 4,545 | 4,480 | 4,535 | ±0 | ±0% | 73,700 |
| 2023/09/04 | 4,460 | 4,535 | 4,430 | 4,535 | +60 | +1.3% | 82,100 |
| 2023/09/01 | 4,440 | 4,485 | 4,440 | 4,475 | +60 | +1.4% | 77,800 |
| 2023/08/31 | 4,345 | 4,430 | 4,325 | 4,415 | +50 | +1.1% | 93,000 |
| 2023/08/30 | 4,315 | 4,415 | 4,300 | 4,365 | +30 | +0.7% | 109,500 |
351～
400
件表示中 / 3683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 | 365,000円 | +4.0% | +6.5% | 1.97% | 17.73倍 | 2.08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 |
| メイテックＧＨＤ | 290,700円 | +5.0% | +3.6% | 6.36% | 18.86倍 | 4.69倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| 日本Ｍ＆Ａ | 58,800円 | +10.8% | +2.9% | 4.93% | 16.95倍 | 4.24倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| ダスキン | 371,300円 | +6.4% | +36.1% | 2.96% | 20.26倍 | 1.16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 |
| ＧＥＮＤＡ | 106,500円 | +40.5% | +24.6% | 0.00% | 34.65倍 | 4.88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
