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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 3,745 | 3,820 | 3,740 | 3,810 | +75 | +2% | 71,800 |
| 2024/03/15 | 3,700 | 3,745 | 3,700 | 3,735 | +20 | +0.5% | 106,600 |
| 2024/03/14 | 3,700 | 3,750 | 3,680 | 3,715 | +10 | +0.3% | 116,800 |
| 2024/03/13 | 3,760 | 3,770 | 3,705 | 3,705 | -45 | -1.2% | 67,800 |
| 2024/03/12 | 3,775 | 3,775 | 3,685 | 3,750 | +15 | +0.4% | 98,800 |
| 2024/03/11 | 3,770 | 3,830 | 3,705 | 3,735 | -40 | -1.1% | 155,200 |
| 2024/03/08 | 3,705 | 3,805 | 3,700 | 3,775 | +25 | +0.7% | 125,100 |
| 2024/03/07 | 3,725 | 3,750 | 3,700 | 3,750 | +25 | +0.7% | 136,700 |
| 2024/03/06 | 3,700 | 3,770 | 3,655 | 3,725 | -10 | -0.3% | 278,800 |
| 2024/03/05 | 3,720 | 3,740 | 3,700 | 3,735 | -55 | -1.5% | 165,700 |
| 2024/03/04 | 3,915 | 3,915 | 3,780 | 3,790 | -125 | -3.2% | 270,500 |
| 2024/03/01 | 3,965 | 3,975 | 3,870 | 3,915 | -50 | -1.3% | 182,000 |
| 2024/02/29 | 3,965 | 4,010 | 3,955 | 3,965 | -20 | -0.5% | 172,300 |
| 2024/02/28 | 4,055 | 4,095 | 3,985 | 3,985 | -95 | -2.3% | 85,600 |
| 2024/02/27 | 3,995 | 4,100 | 3,950 | 4,080 | +135 | +3.4% | 176,400 |
| 2024/02/26 | 4,000 | 4,020 | 3,945 | 3,945 | -70 | -1.7% | 181,900 |
| 2024/02/22 | 4,010 | 4,015 | 3,970 | 4,015 | -5 | -0.1% | 88,900 |
| 2024/02/21 | 4,030 | 4,040 | 4,005 | 4,020 | +15 | +0.4% | 102,700 |
| 2024/02/20 | 4,035 | 4,045 | 4,000 | 4,005 | +5 | +0.1% | 77,600 |
| 2024/02/19 | 3,985 | 4,030 | 3,965 | 4,000 | +15 | +0.4% | 115,700 |
| 2024/02/16 | 3,955 | 4,010 | 3,935 | 3,985 | +50 | +1.3% | 120,300 |
| 2024/02/15 | 3,955 | 3,960 | 3,900 | 3,935 | -40 | -1% | 123,500 |
| 2024/02/14 | 3,990 | 3,990 | 3,945 | 3,975 | -25 | -0.6% | 91,700 |
| 2024/02/13 | 4,010 | 4,030 | 3,975 | 4,000 | +15 | +0.4% | 162,300 |
| 2024/02/09 | 3,995 | 4,025 | 3,960 | 3,985 | -30 | -0.7% | 161,000 |
| 2024/02/08 | 4,040 | 4,060 | 3,945 | 4,015 | -20 | -0.5% | 172,800 |
| 2024/02/07 | 4,045 | 4,055 | 4,010 | 4,035 | -50 | -1.2% | 134,500 |
| 2024/02/06 | 4,165 | 4,165 | 4,070 | 4,085 | -80 | -1.9% | 95,400 |
| 2024/02/05 | 4,165 | 4,190 | 4,135 | 4,165 | -30 | -0.7% | 140,200 |
| 2024/02/02 | 4,220 | 4,230 | 4,165 | 4,195 | -25 | -0.6% | 121,700 |
| 2024/02/01 | 4,170 | 4,250 | 4,130 | 4,220 | -20 | -0.5% | 108,400 |
| 2024/01/31 | 4,155 | 4,250 | 4,140 | 4,240 | +15 | +0.4% | 95,500 |
| 2024/01/30 | 4,180 | 4,255 | 4,180 | 4,225 | +35 | +0.8% | 86,400 |
| 2024/01/29 | 4,245 | 4,245 | 4,150 | 4,190 | -10 | -0.2% | 126,800 |
| 2024/01/26 | 4,275 | 4,280 | 4,165 | 4,200 | -75 | -1.8% | 150,200 |
| 2024/01/25 | 4,335 | 4,345 | 4,265 | 4,275 | -70 | -1.6% | 127,300 |
| 2024/01/24 | 4,410 | 4,430 | 4,340 | 4,345 | -95 | -2.1% | 144,200 |
| 2024/01/23 | 4,450 | 4,480 | 4,405 | 4,440 | ±0 | ±0% | 125,700 |
| 2024/01/22 | 4,395 | 4,465 | 4,395 | 4,440 | +50 | +1.1% | 128,600 |
| 2024/01/19 | 4,375 | 4,405 | 4,350 | 4,390 | ±0 | ±0% | 140,200 |
| 2024/01/18 | 4,400 | 4,445 | 4,385 | 4,390 | +20 | +0.5% | 171,400 |
| 2024/01/17 | 4,295 | 4,395 | 4,290 | 4,370 | +85 | +2% | 157,300 |
| 2024/01/16 | 4,390 | 4,400 | 4,265 | 4,285 | -120 | -2.7% | 166,200 |
| 2024/01/15 | 4,460 | 4,485 | 4,365 | 4,405 | +15 | +0.3% | 128,600 |
| 2024/01/12 | 4,395 | 4,420 | 4,350 | 4,390 | +60 | +1.4% | 119,000 |
| 2024/01/11 | 4,385 | 4,385 | 4,290 | 4,330 | +15 | +0.3% | 141,900 |
| 2024/01/10 | 4,280 | 4,345 | 4,215 | 4,315 | +80 | +1.9% | 197,600 |
| 2024/01/09 | 4,215 | 4,295 | 4,150 | 4,235 | +300 | +7.6% | 326,000 |
| 2024/01/05 | 4,020 | 4,050 | 3,915 | 3,935 | -65 | -1.6% | 150,400 |
| 2024/01/04 | 3,890 | 4,030 | 3,860 | 4,000 | +85 | +2.2% | 125,900 |
351～
400
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
