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 |
---|---|---|---|---|---|---|---|
2021/11/26 | 1,390 | 1,390 | 1,374 | 1,374 | -6 | -0.4% | 1,200 |
2021/11/25 | 1,380 | 1,387 | 1,380 | 1,380 | ±0 | ±0% | 1,500 |
2021/11/24 | 1,384 | 1,389 | 1,380 | 1,380 | -4 | -0.3% | 2,100 |
2021/11/22 | 1,383 | 1,384 | 1,383 | 1,384 | +1 | +0.1% | 900 |
2021/11/19 | 1,381 | 1,389 | 1,381 | 1,383 | +2 | +0.1% | 600 |
2021/11/18 | 1,380 | 1,381 | 1,380 | 1,381 | -1 | -0.1% | 900 |
2021/11/17 | 1,385 | 1,394 | 1,381 | 1,382 | -5 | -0.4% | 2,200 |
2021/11/16 | 1,389 | 1,390 | 1,384 | 1,387 | -1 | -0.1% | 1,400 |
2021/11/15 | 1,381 | 1,392 | 1,381 | 1,388 | +7 | +0.5% | 1,500 |
2021/11/12 | 1,384 | 1,386 | 1,361 | 1,381 | -5 | -0.4% | 6,600 |
2021/11/11 | 1,381 | 1,387 | 1,380 | 1,386 | +5 | +0.4% | 1,200 |
2021/11/10 | 1,388 | 1,388 | 1,381 | 1,381 | -2 | -0.1% | 1,100 |
2021/11/09 | 1,389 | 1,396 | 1,383 | 1,383 | -7 | -0.5% | 2,200 |
2021/11/08 | 1,395 | 1,430 | 1,381 | 1,390 | -1 | -0.1% | 7,700 |
2021/11/05 | 1,392 | 1,395 | 1,391 | 1,391 | -2 | -0.1% | 1,200 |
2021/11/04 | 1,398 | 1,403 | 1,391 | 1,393 | +3 | +0.2% | 4,100 |
2021/11/02 | 1,387 | 1,394 | 1,385 | 1,390 | +3 | +0.2% | 1,600 |
2021/11/01 | 1,397 | 1,397 | 1,387 | 1,387 | +5 | +0.4% | 1,200 |
2021/10/29 | 1,391 | 1,411 | 1,380 | 1,382 | -9 | -0.6% | 4,500 |
2021/10/28 | 1,383 | 1,403 | 1,383 | 1,391 | +5 | +0.4% | 1,700 |
2021/10/27 | 1,387 | 1,438 | 1,381 | 1,386 | +1 | +0.1% | 19,400 |
2021/10/26 | 1,384 | 1,387 | 1,380 | 1,385 | +1 | +0.1% | 1,200 |
2021/10/25 | 1,384 | 1,387 | 1,384 | 1,384 | ±0 | ±0% | 1,700 |
2021/10/22 | 1,380 | 1,384 | 1,380 | 1,384 | +4 | +0.3% | 1,400 |
2021/10/21 | 1,390 | 1,390 | 1,380 | 1,380 | -3 | -0.2% | 1,700 |
2021/10/20 | 1,383 | 1,389 | 1,383 | 1,383 | -9 | -0.6% | 2,700 |
2021/10/19 | 1,391 | 1,398 | 1,391 | 1,392 | -4 | -0.3% | 1,800 |
2021/10/18 | 1,394 | 1,398 | 1,394 | 1,396 | +3 | +0.2% | 900 |
2021/10/15 | 1,405 | 1,405 | 1,385 | 1,393 | -12 | -0.9% | 4,600 |
2021/10/14 | 1,402 | 1,405 | 1,398 | 1,405 | +4 | +0.3% | 1,900 |
2021/10/13 | 1,398 | 1,402 | 1,398 | 1,401 | +3 | +0.2% | 3,100 |
2021/10/12 | 1,392 | 1,398 | 1,392 | 1,398 | +7 | +0.5% | 1,800 |
2021/10/11 | 1,394 | 1,394 | 1,383 | 1,391 | -5 | -0.4% | 2,100 |
2021/10/08 | 1,396 | 1,397 | 1,395 | 1,396 | +6 | +0.4% | 1,100 |
2021/10/07 | 1,390 | 1,395 | 1,389 | 1,390 | +1 | +0.1% | 2,100 |
2021/10/06 | 1,385 | 1,391 | 1,385 | 1,389 | +5 | +0.4% | 2,200 |
2021/10/05 | 1,388 | 1,390 | 1,384 | 1,384 | -4 | -0.3% | 2,300 |
2021/10/04 | 1,410 | 1,410 | 1,388 | 1,388 | -29 | -2% | 3,000 |
2021/10/01 | 1,420 | 1,420 | 1,393 | 1,417 | +2 | +0.1% | 4,000 |
2021/09/30 | 1,405 | 1,415 | 1,393 | 1,415 | +10 | +0.7% | 6,300 |
2021/09/29 | 1,389 | 1,416 | 1,380 | 1,405 | -27 | -1.9% | 22,100 |
2021/09/28 | 1,420 | 1,433 | 1,418 | 1,432 | +5 | +0.4% | 42,900 |
2021/09/27 | 1,425 | 1,438 | 1,425 | 1,427 | +2 | +0.1% | 15,800 |
2021/09/24 | 1,417 | 1,425 | 1,417 | 1,425 | +8 | +0.6% | 11,700 |
2021/09/22 | 1,425 | 1,425 | 1,413 | 1,417 | -10 | -0.7% | 10,000 |
2021/09/21 | 1,429 | 1,429 | 1,422 | 1,427 | -3 | -0.2% | 8,600 |
2021/09/17 | 1,439 | 1,439 | 1,430 | 1,430 | -9 | -0.6% | 5,600 |
2021/09/16 | 1,439 | 1,440 | 1,436 | 1,439 | +1 | +0.1% | 5,300 |
2021/09/15 | 1,435 | 1,438 | 1,433 | 1,438 | +6 | +0.4% | 5,100 |
2021/09/14 | 1,425 | 1,434 | 1,425 | 1,432 | +5 | +0.4% | 6,000 |
701~
750
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