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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/04/25 | 1,364 | 1,366 | 1,364 | 1,366 | +2 | +0.1% | 1,100 |
| 2022/04/22 | 1,367 | 1,367 | 1,360 | 1,364 | +3 | +0.2% | 1,600 |
| 2022/04/21 | 1,367 | 1,367 | 1,361 | 1,361 | -3 | -0.2% | 700 |
| 2022/04/20 | 1,367 | 1,367 | 1,363 | 1,364 | +4 | +0.3% | 800 |
| 2022/04/19 | 1,360 | 1,366 | 1,360 | 1,360 | ±0 | ±0% | 1,300 |
| 2022/04/18 | 1,367 | 1,367 | 1,360 | 1,360 | -4 | -0.3% | 900 |
| 2022/04/15 | 1,362 | 1,364 | 1,360 | 1,364 | +2 | +0.1% | 800 |
| 2022/04/14 | 1,368 | 1,368 | 1,360 | 1,362 | +1 | +0.1% | 1,300 |
| 2022/04/13 | 1,366 | 1,378 | 1,361 | 1,361 | -6 | -0.4% | 1,400 |
| 2022/04/12 | 1,370 | 1,371 | 1,367 | 1,367 | -4 | -0.3% | 900 |
| 2022/04/11 | 1,370 | 1,372 | 1,370 | 1,371 | -1 | -0.1% | 2,200 |
| 2022/04/08 | 1,374 | 1,378 | 1,372 | 1,372 | -2 | -0.1% | 700 |
| 2022/04/07 | 1,382 | 1,382 | 1,371 | 1,374 | -2 | -0.1% | 1,400 |
| 2022/04/06 | 1,381 | 1,381 | 1,372 | 1,376 | -3 | -0.2% | 900 |
| 2022/04/05 | 1,382 | 1,383 | 1,375 | 1,379 | -2 | -0.1% | 1,600 |
| 2022/04/04 | 1,387 | 1,387 | 1,380 | 1,381 | -10 | -0.7% | 1,500 |
| 2022/04/01 | 1,396 | 1,397 | 1,375 | 1,391 | +15 | +1.1% | 4,000 |
| 2022/03/31 | 1,380 | 1,385 | 1,376 | 1,376 | -4 | -0.3% | 3,000 |
| 2022/03/30 | 1,388 | 1,390 | 1,350 | 1,380 | -20 | -1.4% | 10,300 |
| 2022/03/29 | 1,395 | 1,410 | 1,395 | 1,400 | ±0 | ±0% | 20,400 |
| 2022/03/28 | 1,403 | 1,405 | 1,399 | 1,400 | -1 | -0.1% | 9,100 |
| 2022/03/25 | 1,398 | 1,403 | 1,395 | 1,401 | +3 | +0.2% | 8,200 |
| 2022/03/24 | 1,400 | 1,404 | 1,393 | 1,398 | -4 | -0.3% | 2,900 |
| 2022/03/23 | 1,404 | 1,405 | 1,390 | 1,402 | +4 | +0.3% | 7,100 |
| 2022/03/22 | 1,401 | 1,404 | 1,396 | 1,398 | -5 | -0.4% | 4,600 |
| 2022/03/18 | 1,400 | 1,403 | 1,396 | 1,403 | +6 | +0.4% | 2,200 |
| 2022/03/17 | 1,397 | 1,403 | 1,395 | 1,397 | +2 | +0.1% | 1,700 |
| 2022/03/16 | 1,395 | 1,400 | 1,389 | 1,395 | +1 | +0.1% | 3,400 |
| 2022/03/15 | 1,390 | 1,394 | 1,390 | 1,394 | +4 | +0.3% | 1,400 |
| 2022/03/14 | 1,398 | 1,398 | 1,388 | 1,390 | -8 | -0.6% | 3,300 |
| 2022/03/11 | 1,390 | 1,398 | 1,390 | 1,398 | +7 | +0.5% | 1,700 |
| 2022/03/10 | 1,400 | 1,400 | 1,390 | 1,391 | -8 | -0.6% | 2,400 |
| 2022/03/09 | 1,385 | 1,400 | 1,385 | 1,399 | +14 | +1% | 4,300 |
| 2022/03/08 | 1,389 | 1,396 | 1,385 | 1,385 | -12 | -0.9% | 3,900 |
| 2022/03/07 | 1,391 | 1,400 | 1,390 | 1,397 | -3 | -0.2% | 4,200 |
| 2022/03/04 | 1,402 | 1,403 | 1,392 | 1,400 | -3 | -0.2% | 2,400 |
| 2022/03/03 | 1,400 | 1,406 | 1,394 | 1,403 | +8 | +0.6% | 3,100 |
| 2022/03/02 | 1,394 | 1,404 | 1,394 | 1,395 | +1 | +0.1% | 2,500 |
751～
800
件表示中 / 3715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 | 140,400円 | +4.8% | -10.8% | 1.28% | 32.27倍 | 1.38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 |
| シノブフース | 121,400円 | +4.1% | +0.5% | 2.47% | 8.96倍 | 0.96倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| 一正蒲 | 78,000円 | +5.8% | +8.3% | 1.79% | 14.87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 |
| サンクゼール | 144,200円 | +6.4% | +8.4% | 2.43% | 27.60倍 | 2.69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 |
| ウェルディッシ | 63,700円 | - | - | - | - | 5.00倍 |
|
旧石垣食品。健康飲料や珍味を展開。化粧品や医療・介護福祉企業などＭ＆Ａで業容拡大中 |
市場注目の銘柄
チャート関連のコラム
