ダイイチの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,280 | 1,280 | 1,260 | 1,270 | +4 | +0.3% | 4,000 |
| 2024/05/17 | 1,262 | 1,284 | 1,262 | 1,266 | +4 | +0.3% | 2,500 |
| 2024/05/16 | 1,292 | 1,294 | 1,262 | 1,262 | -30 | -2.3% | 9,300 |
| 2024/05/15 | 1,309 | 1,309 | 1,292 | 1,292 | -26 | -2% | 3,800 |
| 2024/05/14 | 1,308 | 1,319 | 1,299 | 1,318 | +18 | +1.4% | 8,800 |
| 2024/05/13 | 1,282 | 1,312 | 1,282 | 1,300 | +20 | +1.6% | 2,000 |
| 2024/05/10 | 1,308 | 1,310 | 1,280 | 1,280 | -20 | -1.5% | 4,300 |
| 2024/05/09 | 1,300 | 1,305 | 1,300 | 1,300 | +4 | +0.3% | 1,400 |
| 2024/05/08 | 1,301 | 1,301 | 1,290 | 1,296 | ±0 | ±0% | 1,700 |
| 2024/05/07 | 1,314 | 1,327 | 1,296 | 1,296 | -14 | -1.1% | 3,700 |
| 2024/05/02 | 1,330 | 1,330 | 1,310 | 1,310 | -20 | -1.5% | 1,900 |
| 2024/05/01 | 1,333 | 1,333 | 1,324 | 1,330 | -2 | -0.2% | 2,200 |
| 2024/04/30 | 1,313 | 1,332 | 1,313 | 1,332 | +13 | +1% | 5,000 |
| 2024/04/26 | 1,315 | 1,319 | 1,302 | 1,319 | +4 | +0.3% | 5,300 |
| 2024/04/25 | 1,266 | 1,315 | 1,266 | 1,315 | +49 | +3.9% | 5,300 |
| 2024/04/24 | 1,268 | 1,280 | 1,262 | 1,266 | -3 | -0.2% | 4,100 |
| 2024/04/23 | 1,270 | 1,270 | 1,254 | 1,269 | +29 | +2.3% | 3,800 |
| 2024/04/22 | 1,246 | 1,260 | 1,240 | 1,240 | +8 | +0.6% | 1,900 |
| 2024/04/19 | 1,269 | 1,269 | 1,206 | 1,232 | -37 | -2.9% | 5,800 |
| 2024/04/18 | 1,290 | 1,293 | 1,258 | 1,269 | -21 | -1.6% | 5,100 |
| 2024/04/17 | 1,288 | 1,292 | 1,288 | 1,290 | +2 | +0.2% | 500 |
| 2024/04/16 | 1,317 | 1,320 | 1,288 | 1,288 | -24 | -1.8% | 5,100 |
| 2024/04/15 | 1,304 | 1,319 | 1,304 | 1,312 | -7 | -0.5% | 2,500 |
| 2024/04/12 | 1,337 | 1,337 | 1,309 | 1,319 | +15 | +1.2% | 2,400 |
| 2024/04/11 | 1,350 | 1,350 | 1,303 | 1,304 | -46 | -3.4% | 7,600 |
| 2024/04/10 | 1,320 | 1,363 | 1,320 | 1,350 | +31 | +2.4% | 10,700 |
| 2024/04/09 | 1,315 | 1,323 | 1,308 | 1,319 | -3 | -0.2% | 2,700 |
| 2024/04/08 | 1,298 | 1,324 | 1,283 | 1,322 | +22 | +1.7% | 6,200 |
| 2024/04/05 | 1,283 | 1,301 | 1,275 | 1,300 | +7 | +0.5% | 5,600 |
| 2024/04/04 | 1,251 | 1,303 | 1,234 | 1,293 | +35 | +2.8% | 11,900 |
| 2024/04/03 | 1,260 | 1,276 | 1,258 | 1,258 | -25 | -1.9% | 7,600 |
| 2024/04/02 | 1,286 | 1,299 | 1,272 | 1,283 | -9 | -0.7% | 3,700 |
| 2024/04/01 | 1,296 | 1,309 | 1,292 | 1,292 | -10 | -0.8% | 3,800 |
| 2024/03/29 | 1,300 | 1,302 | 1,290 | 1,302 | +14 | +1.1% | 4,300 |
| 2024/03/28 | 1,260 | 1,309 | 1,260 | 1,288 | +8 | +0.6% | 4,100 |
| 2024/03/27 | 1,309 | 1,312 | 1,280 | 1,280 | -29 | -2.2% | 5,400 |
| 2024/03/26 | 1,295 | 1,309 | 1,295 | 1,309 | +14 | +1.1% | 1,000 |
| 2024/03/25 | 1,313 | 1,324 | 1,251 | 1,295 | -18 | -1.4% | 10,000 |
| 2024/03/22 | 1,348 | 1,348 | 1,310 | 1,313 | -18 | -1.4% | 4,900 |
| 2024/03/21 | 1,346 | 1,349 | 1,299 | 1,331 | -14 | -1% | 12,800 |
| 2024/03/19 | 1,311 | 1,380 | 1,307 | 1,345 | +26 | +2% | 18,300 |
| 2024/03/18 | 1,244 | 1,335 | 1,244 | 1,319 | +89 | +7.2% | 11,500 |
| 2024/03/15 | 1,251 | 1,251 | 1,220 | 1,230 | -13 | -1% | 5,000 |
| 2024/03/14 | 1,220 | 1,268 | 1,220 | 1,243 | +10 | +0.8% | 14,400 |
| 2024/03/13 | 1,296 | 1,296 | 1,212 | 1,233 | -45 | -3.5% | 10,500 |
| 2024/03/12 | 1,278 | 1,326 | 1,278 | 1,278 | -18 | -1.4% | 13,500 |
| 2024/03/11 | 1,389 | 1,410 | 1,296 | 1,296 | -122 | -8.6% | 33,100 |
| 2024/03/08 | 1,455 | 1,493 | 1,418 | 1,418 | -53 | -3.6% | 11,700 |
| 2024/03/07 | 1,470 | 1,520 | 1,470 | 1,471 | -7 | -0.5% | 24,400 |
| 2024/03/06 | 1,488 | 1,520 | 1,469 | 1,478 | +1 | +0.1% | 29,500 |
1～
50
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「ダイイチ」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 |
|---|---|---|---|---|---|---|---|---|
| ダイイチ | 127,000円 | +4.8% | -3.3% | 2.05% | 11.88倍 | 0.88倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。１３年にヨーカ堂と資本・業務提携 |
| ハークスレイ | 80,000円 | +4.8% | +10.1% | 3.25% | 8.21倍 | 0.61倍 |
|
傘下に弁当「ほっかほっか亭」ＦＣ統括会社。飲食店の店舗リース、食品加工など複数事業展開 |
| サンデー | 139,900円 | +2.4% | +3.1% | 1.07% | 68.48倍 | 1.31倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| アールビバン | 110,100円 | -5.5% | -28.1% | 5.45% | 10.27倍 | 0.71倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| ヤマザワ | 126,000円 | +0.8% | -4.0% | 2.14% | 113.11倍 | 0.47倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
市場注目の銘柄
チャート関連のコラム
