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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,390 | 1,390 | 1,385 | 1,385 | -1 | -0.1% | 1,100 |
| 2022/08/25 | 1,390 | 1,390 | 1,385 | 1,386 | +4 | +0.3% | 2,200 |
| 2022/08/24 | 1,389 | 1,389 | 1,382 | 1,382 | -7 | -0.5% | 2,000 |
| 2022/08/23 | 1,393 | 1,393 | 1,385 | 1,389 | -1 | -0.1% | 2,400 |
| 2022/08/22 | 1,392 | 1,392 | 1,387 | 1,390 | -2 | -0.1% | 1,700 |
| 2022/08/19 | 1,391 | 1,393 | 1,390 | 1,392 | +2 | +0.1% | 2,100 |
| 2022/08/18 | 1,392 | 1,392 | 1,390 | 1,390 | -2 | -0.1% | 700 |
| 2022/08/17 | 1,386 | 1,392 | 1,385 | 1,392 | +8 | +0.6% | 3,100 |
| 2022/08/16 | 1,385 | 1,388 | 1,383 | 1,384 | +2 | +0.1% | 4,000 |
| 2022/08/15 | 1,378 | 1,384 | 1,378 | 1,382 | +4 | +0.3% | 1,600 |
| 2022/08/12 | 1,379 | 1,379 | 1,378 | 1,378 | -2 | -0.1% | 2,500 |
| 2022/08/10 | 1,380 | 1,383 | 1,380 | 1,380 | -4 | -0.3% | 1,800 |
| 2022/08/09 | 1,376 | 1,384 | 1,376 | 1,384 | +4 | +0.3% | 1,500 |
| 2022/08/08 | 1,376 | 1,380 | 1,376 | 1,380 | -3 | -0.2% | 1,800 |
| 2022/08/05 | 1,378 | 1,383 | 1,375 | 1,383 | +9 | +0.7% | 3,100 |
| 2022/08/04 | 1,373 | 1,378 | 1,372 | 1,374 | -3 | -0.2% | 4,400 |
| 2022/08/03 | 1,380 | 1,383 | 1,377 | 1,377 | -3 | -0.2% | 1,900 |
| 2022/08/02 | 1,375 | 1,380 | 1,375 | 1,380 | -1 | -0.1% | 2,100 |
| 2022/08/01 | 1,381 | 1,382 | 1,370 | 1,381 | +1 | +0.1% | 5,700 |
| 2022/07/29 | 1,379 | 1,380 | 1,378 | 1,380 | +1 | +0.1% | 1,700 |
| 2022/07/28 | 1,376 | 1,379 | 1,375 | 1,379 | +4 | +0.3% | 1,800 |
| 2022/07/27 | 1,380 | 1,380 | 1,375 | 1,375 | -3 | -0.2% | 1,700 |
| 2022/07/26 | 1,380 | 1,380 | 1,376 | 1,378 | -1 | -0.1% | 1,700 |
| 2022/07/25 | 1,382 | 1,382 | 1,373 | 1,379 | ±0 | ±0% | 2,800 |
| 2022/07/22 | 1,372 | 1,379 | 1,371 | 1,379 | +4 | +0.3% | 1,100 |
| 2022/07/21 | 1,375 | 1,380 | 1,374 | 1,375 | ±0 | ±0% | 2,200 |
| 2022/07/20 | 1,375 | 1,377 | 1,375 | 1,375 | ±0 | ±0% | 1,600 |
| 2022/07/19 | 1,380 | 1,380 | 1,362 | 1,375 | -5 | -0.4% | 3,100 |
| 2022/07/15 | 1,379 | 1,380 | 1,374 | 1,380 | +2 | +0.1% | 1,600 |
| 2022/07/14 | 1,369 | 1,379 | 1,369 | 1,378 | +2 | +0.1% | 1,900 |
| 2022/07/13 | 1,372 | 1,377 | 1,370 | 1,376 | +5 | +0.4% | 1,800 |
| 2022/07/12 | 1,360 | 1,374 | 1,360 | 1,371 | +23 | +1.7% | 4,700 |
| 2022/07/11 | 1,388 | 1,388 | 1,345 | 1,348 | -28 | -2% | 20,800 |
| 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 |
551～
600
件表示中 / 3586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 | 141,200円 | +3.4% | -19.0% | 1.27% | 29.63倍 | 1.40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 |
| 和弘食 | 567,000円 | +9.3% | +18.4% | 1.43% | 10.59倍 | 1.85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 |
| ミヨシ | 144,800円 | +0.1% | +7.9% | 4.14% | 6.06倍 | 0.48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 |
| イフジ産業 | 165,500円 | +0.6% | +41.6% | 3.20% | 7.96倍 | 1.30倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| 一正蒲 | 74,200円 | +5.8% | +8.3% | 1.89% | 14.20倍 | 0.94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
