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 |
|---|---|---|---|---|---|---|---|
| 2022/12/06 | 1,378 | 1,378 | 1,367 | 1,367 | -5 | -0.4% | 3,600 |
| 2022/12/05 | 1,372 | 1,372 | 1,367 | 1,372 | ±0 | ±0% | 1,400 |
| 2022/12/02 | 1,375 | 1,375 | 1,369 | 1,372 | +1 | +0.1% | 1,600 |
| 2022/12/01 | 1,370 | 1,373 | 1,370 | 1,371 | +1 | +0.1% | 1,200 |
| 2022/11/30 | 1,374 | 1,375 | 1,370 | 1,370 | ±0 | ±0% | 1,000 |
| 2022/11/29 | 1,377 | 1,377 | 1,370 | 1,370 | -3 | -0.2% | 600 |
| 2022/11/28 | 1,375 | 1,375 | 1,371 | 1,373 | +1 | +0.1% | 1,400 |
| 2022/11/25 | 1,376 | 1,376 | 1,370 | 1,372 | +1 | +0.1% | 1,800 |
| 2022/11/24 | 1,371 | 1,375 | 1,370 | 1,371 | -2 | -0.1% | 1,400 |
| 2022/11/22 | 1,371 | 1,373 | 1,366 | 1,373 | +6 | +0.4% | 1,700 |
| 2022/11/21 | 1,370 | 1,370 | 1,366 | 1,367 | -4 | -0.3% | 800 |
| 2022/11/18 | 1,367 | 1,371 | 1,367 | 1,371 | ±0 | ±0% | 400 |
| 2022/11/17 | 1,365 | 1,371 | 1,365 | 1,371 | +2 | +0.1% | 1,800 |
| 2022/11/16 | 1,369 | 1,371 | 1,368 | 1,369 | +1 | +0.1% | 1,800 |
| 2022/11/15 | 1,369 | 1,369 | 1,365 | 1,368 | +2 | +0.1% | 1,300 |
| 2022/11/14 | 1,370 | 1,370 | 1,366 | 1,366 | -4 | -0.3% | 1,700 |
| 2022/11/11 | 1,360 | 1,372 | 1,360 | 1,370 | ±0 | ±0% | 3,500 |
| 2022/11/10 | 1,370 | 1,370 | 1,370 | 1,370 | -4 | -0.3% | 100 |
| 2022/11/09 | 1,375 | 1,375 | 1,364 | 1,374 | -1 | -0.1% | 1,700 |
| 2022/11/08 | 1,375 | 1,375 | 1,363 | 1,375 | +2 | +0.1% | 2,800 |
| 2022/11/07 | 1,373 | 1,373 | 1,365 | 1,373 | +4 | +0.3% | 1,900 |
| 2022/11/04 | 1,374 | 1,376 | 1,361 | 1,369 | +9 | +0.7% | 3,300 |
| 2022/11/02 | 1,362 | 1,365 | 1,360 | 1,360 | -2 | -0.1% | 3,700 |
| 2022/11/01 | 1,365 | 1,365 | 1,362 | 1,362 | -4 | -0.3% | 500 |
| 2022/10/31 | 1,365 | 1,367 | 1,365 | 1,366 | +2 | +0.1% | 800 |
| 2022/10/28 | 1,366 | 1,366 | 1,361 | 1,364 | -3 | -0.2% | 800 |
| 2022/10/27 | 1,367 | 1,367 | 1,361 | 1,367 | +7 | +0.5% | 1,300 |
| 2022/10/26 | 1,369 | 1,370 | 1,360 | 1,360 | -1 | -0.1% | 2,700 |
| 2022/10/25 | 1,370 | 1,370 | 1,361 | 1,361 | ±0 | ±0% | 1,500 |
| 2022/10/24 | 1,361 | 1,364 | 1,360 | 1,361 | ±0 | ±0% | 1,000 |
| 2022/10/21 | 1,369 | 1,369 | 1,361 | 1,361 | -2 | -0.1% | 2,200 |
| 2022/10/20 | 1,369 | 1,370 | 1,362 | 1,363 | -5 | -0.4% | 1,100 |
| 2022/10/19 | 1,360 | 1,369 | 1,360 | 1,368 | +8 | +0.6% | 1,500 |
| 2022/10/18 | 1,358 | 1,364 | 1,358 | 1,360 | ±0 | ±0% | 1,200 |
| 2022/10/17 | 1,360 | 1,364 | 1,359 | 1,360 | ±0 | ±0% | 1,700 |
| 2022/10/14 | 1,362 | 1,363 | 1,360 | 1,360 | -1 | -0.1% | 3,000 |
| 2022/10/13 | 1,361 | 1,361 | 1,361 | 1,361 | ±0 | ±0% | 500 |
| 2022/10/12 | 1,361 | 1,367 | 1,361 | 1,361 | -1 | -0.1% | 600 |
| 2022/10/11 | 1,375 | 1,375 | 1,362 | 1,362 | -5 | -0.4% | 1,800 |
| 2022/10/07 | 1,365 | 1,367 | 1,360 | 1,367 | +4 | +0.3% | 2,200 |
| 2022/10/06 | 1,362 | 1,363 | 1,360 | 1,363 | +1 | +0.1% | 1,500 |
| 2022/10/05 | 1,368 | 1,368 | 1,361 | 1,362 | -6 | -0.4% | 1,300 |
| 2022/10/04 | 1,363 | 1,371 | 1,359 | 1,368 | +7 | +0.5% | 5,600 |
| 2022/10/03 | 1,360 | 1,361 | 1,353 | 1,361 | +1 | +0.1% | 4,500 |
| 2022/09/30 | 1,363 | 1,363 | 1,356 | 1,360 | +6 | +0.4% | 3,400 |
| 2022/09/29 | 1,361 | 1,366 | 1,351 | 1,354 | -29 | -2.1% | 16,800 |
| 2022/09/28 | 1,383 | 1,391 | 1,381 | 1,383 | -7 | -0.5% | 33,200 |
| 2022/09/27 | 1,388 | 1,396 | 1,386 | 1,390 | -1 | -0.1% | 10,400 |
| 2022/09/26 | 1,388 | 1,391 | 1,385 | 1,391 | +3 | +0.2% | 8,200 |
| 2022/09/22 | 1,380 | 1,390 | 1,380 | 1,388 | +6 | +0.4% | 4,400 |
451～
500
件表示中 / 3553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 | 141,100円 | +3.4% | -19.0% | 1.28% | 29.61倍 | 1.43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 |
| ミヨシ | 159,400円 | +0.1% | +7.9% | 2.51% | 6.67倍 | 0.53倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
| 一正蒲 | 75,200円 | +5.8% | +8.3% | 1.86% | 14.40倍 | 0.95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 |
| 和弘食 | 477,000円 | +12.4% | +20.2% | 1.70% | 8.88倍 | 1.56倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオと関係緊密。米国でもラーメンスープ生産 |
| ピックルスＨＤ | 104,600円 | +1.1% | +0.5% | 2.29% | 10.84倍 | 0.71倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
