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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,437 | 1,442 | 1,411 | 1,418 | -38 | -2.6% | 17,400 |
| 2023/09/27 | 1,449 | 1,456 | 1,448 | 1,456 | +1 | +0.1% | 34,200 |
| 2023/09/26 | 1,450 | 1,455 | 1,450 | 1,455 | ±0 | ±0% | 8,300 |
| 2023/09/25 | 1,450 | 1,455 | 1,447 | 1,455 | +5 | +0.3% | 9,700 |
| 2023/09/22 | 1,450 | 1,450 | 1,441 | 1,450 | ±0 | ±0% | 7,400 |
| 2023/09/21 | 1,447 | 1,450 | 1,444 | 1,450 | +1 | +0.1% | 3,900 |
| 2023/09/20 | 1,443 | 1,449 | 1,443 | 1,449 | -1 | -0.1% | 3,000 |
| 2023/09/19 | 1,441 | 1,450 | 1,440 | 1,450 | +9 | +0.6% | 4,700 |
| 2023/09/15 | 1,435 | 1,450 | 1,432 | 1,441 | +4 | +0.3% | 7,000 |
| 2023/09/14 | 1,440 | 1,449 | 1,420 | 1,437 | -9 | -0.6% | 12,600 |
| 2023/09/13 | 1,443 | 1,446 | 1,440 | 1,446 | +3 | +0.2% | 3,400 |
| 2023/09/12 | 1,443 | 1,446 | 1,440 | 1,443 | ±0 | ±0% | 4,900 |
| 2023/09/11 | 1,440 | 1,444 | 1,438 | 1,443 | +3 | +0.2% | 3,800 |
| 2023/09/08 | 1,440 | 1,440 | 1,430 | 1,440 | +4 | +0.3% | 3,800 |
| 2023/09/07 | 1,440 | 1,440 | 1,420 | 1,436 | -7 | -0.5% | 5,400 |
| 2023/09/06 | 1,430 | 1,443 | 1,426 | 1,443 | +8 | +0.6% | 4,200 |
| 2023/09/05 | 1,425 | 1,435 | 1,425 | 1,435 | ±0 | ±0% | 4,800 |
| 2023/09/04 | 1,413 | 1,450 | 1,413 | 1,435 | +21 | +1.5% | 12,500 |
| 2023/09/01 | 1,413 | 1,414 | 1,410 | 1,414 | +4 | +0.3% | 2,000 |
| 2023/08/31 | 1,412 | 1,413 | 1,406 | 1,410 | ±0 | ±0% | 4,000 |
| 2023/08/30 | 1,407 | 1,412 | 1,404 | 1,410 | +3 | +0.2% | 3,900 |
| 2023/08/29 | 1,408 | 1,410 | 1,406 | 1,407 | ±0 | ±0% | 3,000 |
| 2023/08/28 | 1,408 | 1,409 | 1,404 | 1,407 | +1 | +0.1% | 2,400 |
| 2023/08/25 | 1,408 | 1,410 | 1,404 | 1,406 | ±0 | ±0% | 4,700 |
| 2023/08/24 | 1,403 | 1,406 | 1,402 | 1,406 | +5 | +0.4% | 1,300 |
| 2023/08/23 | 1,400 | 1,406 | 1,400 | 1,401 | +1 | +0.1% | 1,400 |
| 2023/08/22 | 1,409 | 1,409 | 1,400 | 1,400 | ±0 | ±0% | 2,900 |
| 2023/08/21 | 1,402 | 1,405 | 1,400 | 1,400 | -2 | -0.1% | 2,700 |
| 2023/08/18 | 1,406 | 1,407 | 1,402 | 1,402 | -4 | -0.3% | 1,800 |
| 2023/08/17 | 1,408 | 1,408 | 1,402 | 1,406 | +1 | +0.1% | 2,500 |
| 2023/08/16 | 1,401 | 1,405 | 1,401 | 1,405 | +3 | +0.2% | 2,200 |
| 2023/08/15 | 1,405 | 1,405 | 1,402 | 1,402 | -2 | -0.1% | 1,600 |
| 2023/08/14 | 1,400 | 1,405 | 1,400 | 1,404 | +4 | +0.3% | 2,300 |
| 2023/08/10 | 1,404 | 1,404 | 1,399 | 1,400 | -4 | -0.3% | 1,600 |
| 2023/08/09 | 1,400 | 1,404 | 1,399 | 1,404 | +5 | +0.4% | 3,300 |
| 2023/08/08 | 1,400 | 1,400 | 1,397 | 1,399 | +2 | +0.1% | 1,400 |
| 2023/08/07 | 1,396 | 1,399 | 1,396 | 1,397 | +1 | +0.1% | 900 |
| 2023/08/04 | 1,405 | 1,405 | 1,391 | 1,396 | +1 | +0.1% | 7,300 |
| 2023/08/03 | 1,399 | 1,400 | 1,395 | 1,395 | -4 | -0.3% | 7,600 |
| 2023/08/02 | 1,399 | 1,399 | 1,396 | 1,399 | +3 | +0.2% | 1,900 |
| 2023/08/01 | 1,398 | 1,398 | 1,396 | 1,396 | ±0 | ±0% | 2,600 |
| 2023/07/31 | 1,396 | 1,397 | 1,395 | 1,396 | +2 | +0.1% | 1,600 |
| 2023/07/28 | 1,395 | 1,395 | 1,391 | 1,394 | +2 | +0.1% | 800 |
| 2023/07/27 | 1,390 | 1,395 | 1,390 | 1,392 | -1 | -0.1% | 800 |
| 2023/07/26 | 1,396 | 1,396 | 1,391 | 1,393 | -1 | -0.1% | 2,500 |
| 2023/07/25 | 1,395 | 1,395 | 1,392 | 1,394 | +1 | +0.1% | 2,200 |
| 2023/07/24 | 1,394 | 1,395 | 1,391 | 1,393 | ±0 | ±0% | 2,300 |
| 2023/07/21 | 1,393 | 1,393 | 1,390 | 1,393 | ±0 | ±0% | 1,500 |
| 2023/07/20 | 1,392 | 1,393 | 1,390 | 1,393 | +1 | +0.1% | 1,900 |
| 2023/07/19 | 1,394 | 1,394 | 1,389 | 1,392 | +2 | +0.1% | 1,700 |
451～
500
件表示中 / 3754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 | 140,800円 | +4.8% | -10.8% | 1.28% | 32.36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 | 202,700円 | +8.6% | -30.0% | 1.97% | 40.23倍 | 0.63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 | 163,100円 | +6.4% | +8.4% | 2.15% | 31.22倍 | 3.05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 |
| 一正蒲 | 74,200円 | +5.8% | +8.3% | 1.89% | 14.15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 |
| 塩水糖 | 39,300円 | -1.9% | -24.6% | 3.82% | 6.74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 |
市場注目の銘柄
チャート関連のコラム
