ダイサンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 559 | 562 | 557 | 559 | ±0 | ±0% | 8,600 |
| 2025/07/02 | 556 | 559 | 556 | 559 | +2 | +0.4% | 2,700 |
| 2025/07/01 | 556 | 558 | 553 | 557 | +2 | +0.4% | 14,700 |
| 2025/06/30 | 557 | 561 | 555 | 555 | -2 | -0.4% | 14,000 |
| 2025/06/27 | 555 | 558 | 555 | 557 | +1 | +0.2% | 7,600 |
| 2025/06/26 | 558 | 558 | 555 | 556 | -1 | -0.2% | 3,100 |
| 2025/06/25 | 557 | 558 | 552 | 557 | +1 | +0.2% | 14,700 |
| 2025/06/24 | 549 | 557 | 549 | 556 | +8 | +1.5% | 14,000 |
| 2025/06/23 | 550 | 551 | 548 | 548 | -2 | -0.4% | 8,400 |
| 2025/06/20 | 552 | 552 | 550 | 550 | -2 | -0.4% | 4,100 |
| 2025/06/19 | 552 | 553 | 550 | 552 | ±0 | ±0% | 3,800 |
| 2025/06/18 | 551 | 553 | 550 | 552 | +1 | +0.2% | 8,200 |
| 2025/06/17 | 552 | 554 | 549 | 551 | -1 | -0.2% | 7,700 |
| 2025/06/16 | 550 | 553 | 549 | 552 | -1 | -0.2% | 2,300 |
| 2025/06/13 | 556 | 556 | 548 | 553 | ±0 | ±0% | 8,800 |
| 2025/06/12 | 559 | 559 | 552 | 553 | -2 | -0.4% | 16,800 |
| 2025/06/11 | 554 | 557 | 553 | 555 | +2 | +0.4% | 15,300 |
| 2025/06/10 | 550 | 557 | 550 | 553 | +3 | +0.5% | 13,700 |
| 2025/06/09 | 549 | 550 | 546 | 550 | -1 | -0.2% | 10,800 |
| 2025/06/06 | 551 | 554 | 544 | 551 | ±0 | ±0% | 46,100 |
| 2025/06/05 | 561 | 562 | 551 | 551 | -15 | -2.7% | 70,000 |
| 2025/06/04 | 565 | 574 | 562 | 566 | -49 | -8% | 221,400 |
| 2025/06/03 | 594 | 625 | 581 | 615 | +31 | +5.3% | 200,100 |
| 2025/06/02 | 594 | 594 | 581 | 584 | -11 | -1.8% | 51,300 |
| 2025/05/30 | 573 | 595 | 573 | 595 | +18 | +3.1% | 32,400 |
| 2025/05/29 | 578 | 580 | 574 | 577 | -1 | -0.2% | 8,900 |
| 2025/05/28 | 578 | 578 | 570 | 578 | ±0 | ±0% | 25,100 |
| 2025/05/27 | 575 | 578 | 572 | 578 | +3 | +0.5% | 10,100 |
| 2025/05/26 | 565 | 575 | 565 | 575 | +11 | +2% | 19,500 |
| 2025/05/23 | 560 | 564 | 559 | 564 | +4 | +0.7% | 9,300 |
| 2025/05/22 | 555 | 561 | 552 | 560 | +5 | +0.9% | 10,100 |
| 2025/05/21 | 558 | 560 | 555 | 555 | -2 | -0.4% | 6,800 |
| 2025/05/20 | 560 | 560 | 553 | 557 | ±0 | ±0% | 3,700 |
| 2025/05/19 | 554 | 559 | 553 | 557 | +3 | +0.5% | 8,200 |
| 2025/05/16 | 544 | 554 | 544 | 554 | +9 | +1.7% | 3,500 |
| 2025/05/15 | 546 | 546 | 544 | 545 | -1 | -0.2% | 1,900 |
| 2025/05/14 | 549 | 549 | 540 | 546 | -4 | -0.7% | 12,800 |
| 2025/05/13 | 553 | 558 | 545 | 550 | -2 | -0.4% | 13,600 |
| 2025/05/12 | 543 | 554 | 543 | 552 | +9 | +1.7% | 18,700 |
| 2025/05/09 | 541 | 544 | 539 | 543 | +1 | +0.2% | 3,700 |
| 2025/05/08 | 541 | 544 | 540 | 542 | +1 | +0.2% | 18,200 |
| 2025/05/07 | 536 | 542 | 536 | 541 | +5 | +0.9% | 5,000 |
| 2025/05/02 | 535 | 540 | 533 | 536 | +3 | +0.6% | 11,700 |
| 2025/05/01 | 535 | 536 | 533 | 533 | -2 | -0.4% | 6,500 |
| 2025/04/30 | 538 | 548 | 534 | 535 | -3 | -0.6% | 26,400 |
| 2025/04/28 | 550 | 552 | 533 | 538 | -16 | -2.9% | 37,300 |
| 2025/04/25 | 562 | 562 | 554 | 554 | -5 | -0.9% | 33,500 |
| 2025/04/24 | 557 | 560 | 555 | 559 | +2 | +0.4% | 16,600 |
| 2025/04/23 | 559 | 559 | 555 | 557 | ±0 | ±0% | 12,100 |
| 2025/04/22 | 553 | 557 | 553 | 557 | +1 | +0.2% | 3,700 |
1～
50
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「ダイサン」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 |
|---|---|---|---|---|---|---|---|---|
| ダイサン | 55,700円 | +6.1% | +18.5% | 3.95% | 10.82倍 | 0.64倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
| 札 臨 | 102,100円 | +2.8% | +9.1% | - | - | - |
|
臨床検査、調剤薬局を展開。Ｈ．Ｕ．グループで受託臨床検査首位のエスアールエルと提携 |
| ディスラプタ | 20,000円 | +18.4% | +41.3% | 2.50% | 11.97倍 | 1.86倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
| ＴＡＣ | 22,600円 | +0.3% | -4.9% | 3.10% | 8.72倍 | 0.66倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
| 総医研 | 15,900円 | -5.9% | - | 3.14% | - | 0.70倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。健保関連や医薬品臨試受託も |
市場注目の銘柄
チャート関連のコラム
