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 |
|---|---|---|---|---|---|---|---|
| 2022/07/08 | 1,376 | 1,382 | 1,376 | 1,376 | -2 | -0.1% | 2,100 |
| 2022/07/07 | 1,380 | 1,380 | 1,374 | 1,378 | ±0 | ±0% | 1,200 |
| 2022/07/06 | 1,379 | 1,379 | 1,375 | 1,378 | +2 | +0.1% | 700 |
| 2022/07/05 | 1,380 | 1,380 | 1,375 | 1,376 | +1 | +0.1% | 900 |
| 2022/07/04 | 1,382 | 1,394 | 1,373 | 1,375 | -7 | -0.5% | 4,600 |
| 2022/07/01 | 1,390 | 1,397 | 1,382 | 1,382 | -5 | -0.4% | 2,100 |
| 2022/06/30 | 1,393 | 1,397 | 1,383 | 1,387 | -6 | -0.4% | 3,300 |
| 2022/06/29 | 1,392 | 1,395 | 1,385 | 1,393 | +11 | +0.8% | 1,900 |
| 2022/06/28 | 1,393 | 1,393 | 1,381 | 1,382 | -10 | -0.7% | 1,000 |
| 2022/06/27 | 1,390 | 1,392 | 1,378 | 1,392 | +12 | +0.9% | 3,900 |
| 2022/06/24 | 1,380 | 1,384 | 1,373 | 1,380 | +6 | +0.4% | 2,100 |
| 2022/06/23 | 1,373 | 1,374 | 1,373 | 1,374 | -2 | -0.1% | 400 |
| 2022/06/22 | 1,380 | 1,380 | 1,364 | 1,376 | -4 | -0.3% | 3,300 |
| 2022/06/21 | 1,376 | 1,382 | 1,375 | 1,380 | +8 | +0.6% | 1,900 |
| 2022/06/20 | 1,369 | 1,383 | 1,369 | 1,372 | ±0 | ±0% | 900 |
| 2022/06/17 | 1,369 | 1,375 | 1,365 | 1,372 | -2 | -0.1% | 2,300 |
| 2022/06/16 | 1,369 | 1,383 | 1,369 | 1,374 | +6 | +0.4% | 1,400 |
| 2022/06/15 | 1,399 | 1,399 | 1,364 | 1,368 | -2 | -0.1% | 4,300 |
| 2022/06/14 | 1,364 | 1,373 | 1,363 | 1,370 | -8 | -0.6% | 1,600 |
| 2022/06/13 | 1,375 | 1,385 | 1,367 | 1,378 | +3 | +0.2% | 2,800 |
| 2022/06/10 | 1,368 | 1,380 | 1,367 | 1,375 | +7 | +0.5% | 1,400 |
| 2022/06/09 | 1,375 | 1,375 | 1,368 | 1,368 | -4 | -0.3% | 1,500 |
| 2022/06/08 | 1,373 | 1,378 | 1,365 | 1,372 | +2 | +0.1% | 2,400 |
| 2022/06/07 | 1,376 | 1,379 | 1,370 | 1,370 | -3 | -0.2% | 1,600 |
| 2022/06/06 | 1,367 | 1,373 | 1,363 | 1,373 | +9 | +0.7% | 2,800 |
| 2022/06/03 | 1,367 | 1,367 | 1,362 | 1,364 | +3 | +0.2% | 1,100 |
| 2022/06/02 | 1,357 | 1,367 | 1,357 | 1,361 | +4 | +0.3% | 1,500 |
| 2022/06/01 | 1,353 | 1,359 | 1,353 | 1,357 | ±0 | ±0% | 1,500 |
| 2022/05/31 | 1,354 | 1,357 | 1,352 | 1,357 | -2 | -0.1% | 1,900 |
| 2022/05/30 | 1,354 | 1,360 | 1,352 | 1,359 | +5 | +0.4% | 2,900 |
| 2022/05/27 | 1,360 | 1,365 | 1,354 | 1,354 | -1 | -0.1% | 800 |
| 2022/05/26 | 1,354 | 1,363 | 1,352 | 1,355 | +3 | +0.2% | 2,100 |
| 2022/05/25 | 1,360 | 1,360 | 1,352 | 1,352 | -8 | -0.6% | 3,500 |
| 2022/05/24 | 1,363 | 1,363 | 1,355 | 1,360 | +4 | +0.3% | 4,000 |
| 2022/05/23 | 1,360 | 1,362 | 1,356 | 1,356 | -4 | -0.3% | 2,000 |
| 2022/05/20 | 1,360 | 1,364 | 1,360 | 1,360 | -8 | -0.6% | 600 |
| 2022/05/19 | 1,360 | 1,368 | 1,360 | 1,368 | +8 | +0.6% | 1,300 |
| 2022/05/18 | 1,366 | 1,366 | 1,360 | 1,360 | +2 | +0.1% | 600 |
| 2022/05/17 | 1,356 | 1,364 | 1,356 | 1,358 | +2 | +0.1% | 2,200 |
| 2022/05/16 | 1,366 | 1,366 | 1,355 | 1,356 | +2 | +0.1% | 2,500 |
| 2022/05/13 | 1,350 | 1,356 | 1,350 | 1,354 | +2 | +0.1% | 1,300 |
| 2022/05/12 | 1,351 | 1,358 | 1,350 | 1,352 | +1 | +0.1% | 4,300 |
| 2022/05/11 | 1,353 | 1,353 | 1,351 | 1,351 | -2 | -0.1% | 800 |
| 2022/05/10 | 1,357 | 1,358 | 1,352 | 1,353 | -4 | -0.3% | 1,500 |
| 2022/05/09 | 1,361 | 1,362 | 1,355 | 1,357 | -4 | -0.3% | 3,300 |
| 2022/05/06 | 1,365 | 1,367 | 1,360 | 1,361 | ±0 | ±0% | 1,900 |
| 2022/05/02 | 1,360 | 1,365 | 1,360 | 1,361 | +1 | +0.1% | 1,400 |
| 2022/04/28 | 1,364 | 1,364 | 1,360 | 1,360 | -4 | -0.3% | 2,500 |
| 2022/04/27 | 1,364 | 1,365 | 1,360 | 1,364 | ±0 | ±0% | 1,300 |
| 2022/04/26 | 1,383 | 1,383 | 1,364 | 1,364 | -2 | -0.1% | 2,500 |
551～
600
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
