ダイショーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 1,408 | 1,409 | 1,406 | 1,409 | +2 | +0.1% | 2,900 |
| 2025/07/30 | 1,407 | 1,407 | 1,404 | 1,407 | +1 | +0.1% | 1,200 |
| 2025/07/29 | 1,404 | 1,406 | 1,402 | 1,406 | +1 | +0.1% | 2,500 |
| 2025/07/28 | 1,404 | 1,405 | 1,403 | 1,405 | +1 | +0.1% | 1,700 |
| 2025/07/25 | 1,403 | 1,404 | 1,401 | 1,404 | +1 | +0.1% | 3,200 |
| 2025/07/24 | 1,402 | 1,404 | 1,400 | 1,403 | +1 | +0.1% | 3,900 |
| 2025/07/23 | 1,400 | 1,403 | 1,400 | 1,402 | -1 | -0.1% | 2,700 |
| 2025/07/22 | 1,404 | 1,404 | 1,401 | 1,403 | +3 | +0.2% | 1,600 |
| 2025/07/18 | 1,400 | 1,403 | 1,399 | 1,400 | ±0 | ±0% | 900 |
| 2025/07/17 | 1,399 | 1,402 | 1,399 | 1,400 | -1 | -0.1% | 2,100 |
| 2025/07/16 | 1,403 | 1,403 | 1,400 | 1,401 | -2 | -0.1% | 1,300 |
| 2025/07/15 | 1,402 | 1,403 | 1,400 | 1,403 | +2 | +0.1% | 1,300 |
| 2025/07/14 | 1,400 | 1,401 | 1,398 | 1,401 | +1 | +0.1% | 2,400 |
| 2025/07/11 | 1,400 | 1,400 | 1,398 | 1,400 | +2 | +0.1% | 800 |
| 2025/07/10 | 1,400 | 1,400 | 1,398 | 1,398 | -1 | -0.1% | 1,600 |
| 2025/07/09 | 1,398 | 1,399 | 1,398 | 1,399 | +1 | +0.1% | 700 |
| 2025/07/08 | 1,398 | 1,400 | 1,396 | 1,398 | -1 | -0.1% | 3,500 |
| 2025/07/07 | 1,399 | 1,401 | 1,398 | 1,399 | -1 | -0.1% | 4,300 |
| 2025/07/04 | 1,403 | 1,404 | 1,399 | 1,400 | +1 | +0.1% | 3,900 |
| 2025/07/03 | 1,399 | 1,400 | 1,397 | 1,399 | ±0 | ±0% | 3,400 |
| 2025/07/02 | 1,401 | 1,401 | 1,399 | 1,399 | -2 | -0.1% | 3,200 |
| 2025/07/01 | 1,402 | 1,403 | 1,401 | 1,401 | -1 | -0.1% | 1,400 |
| 2025/06/30 | 1,404 | 1,404 | 1,402 | 1,402 | +1 | +0.1% | 700 |
| 2025/06/27 | 1,400 | 1,403 | 1,400 | 1,401 | ±0 | ±0% | 1,400 |
| 2025/06/26 | 1,399 | 1,401 | 1,399 | 1,401 | +2 | +0.1% | 400 |
| 2025/06/25 | 1,400 | 1,401 | 1,399 | 1,399 | -2 | -0.1% | 2,200 |
| 2025/06/24 | 1,400 | 1,401 | 1,399 | 1,401 | +2 | +0.1% | 2,500 |
| 2025/06/23 | 1,399 | 1,400 | 1,399 | 1,399 | -1 | -0.1% | 1,800 |
| 2025/06/20 | 1,402 | 1,402 | 1,400 | 1,400 | ±0 | ±0% | 1,000 |
| 2025/06/19 | 1,401 | 1,401 | 1,400 | 1,400 | ±0 | ±0% | 1,200 |
| 2025/06/18 | 1,400 | 1,402 | 1,400 | 1,400 | ±0 | ±0% | 900 |
| 2025/06/17 | 1,400 | 1,404 | 1,400 | 1,400 | -1 | -0.1% | 2,900 |
| 2025/06/16 | 1,407 | 1,407 | 1,401 | 1,401 | -4 | -0.3% | 3,300 |
| 2025/06/13 | 1,403 | 1,405 | 1,403 | 1,405 | +2 | +0.1% | 1,400 |
| 2025/06/12 | 1,403 | 1,403 | 1,401 | 1,403 | ±0 | ±0% | 800 |
| 2025/06/11 | 1,402 | 1,403 | 1,400 | 1,403 | +3 | +0.2% | 1,000 |
| 2025/06/10 | 1,400 | 1,402 | 1,400 | 1,400 | -2 | -0.1% | 1,800 |
| 2025/06/09 | 1,406 | 1,406 | 1,400 | 1,402 | -2 | -0.1% | 1,200 |
| 2025/06/06 | 1,401 | 1,404 | 1,401 | 1,404 | +4 | +0.3% | 400 |
| 2025/06/05 | 1,399 | 1,402 | 1,399 | 1,400 | ±0 | ±0% | 1,400 |
| 2025/06/04 | 1,400 | 1,402 | 1,400 | 1,400 | ±0 | ±0% | 1,100 |
| 2025/06/03 | 1,398 | 1,404 | 1,398 | 1,400 | ±0 | ±0% | 3,400 |
| 2025/06/02 | 1,403 | 1,414 | 1,399 | 1,400 | -3 | -0.2% | 14,100 |
| 2025/05/30 | 1,402 | 1,403 | 1,401 | 1,403 | +2 | +0.1% | 1,300 |
| 2025/05/29 | 1,404 | 1,404 | 1,401 | 1,401 | -1 | -0.1% | 1,600 |
| 2025/05/28 | 1,401 | 1,402 | 1,401 | 1,402 | ±0 | ±0% | 2,000 |
| 2025/05/27 | 1,406 | 1,406 | 1,402 | 1,402 | -4 | -0.3% | 1,700 |
| 2025/05/26 | 1,405 | 1,406 | 1,401 | 1,406 | +3 | +0.2% | 2,000 |
| 2025/05/23 | 1,403 | 1,405 | 1,401 | 1,403 | ±0 | ±0% | 2,000 |
| 2025/05/22 | 1,407 | 1,407 | 1,402 | 1,403 | +1 | +0.1% | 1,200 |
1～
50
件表示中 / 3753件
類似銘柄と比較する
現在ご覧いただいている「ダイショー」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 |
|---|---|---|---|---|---|---|---|---|
| ダイショー | 140,900円 | +4.8% | -10.8% | 1.28% | 32.38倍 | 1.39倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
| ユタカフーズ | 202,200円 | +8.6% | -30.0% | 1.98% | 40.13倍 | 0.62倍 |
|
東洋水産向けチルド食品、麺用粉末・液体調味料が軸。顆粒・たれＯＥＭ、だし等自社製品も展開 |
| サンクゼール | 162,800円 | +6.4% | +8.4% | 2.15% | 31.16倍 | 3.04倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
| 塩水糖 | 39,600円 | -1.9% | -24.6% | 3.79% | 6.79倍 | 0.65倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
| 一正蒲 | 74,300円 | +5.8% | +8.3% | 1.88% | 14.17倍 | 0.90倍 |
|
水産練り製品２位、カニ風味かまぼこ主力で首位。マイタケも生産。新潟地盤に販売地域拡大へ |
市場注目の銘柄
チャート関連のコラム
