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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 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 |
| 2022/03/01 | 1,395 | 1,407 | 1,394 | 1,394 | ±0 | ±0% | 2,600 |
| 2022/02/28 | 1,405 | 1,405 | 1,394 | 1,394 | ±0 | ±0% | 4,000 |
| 2022/02/25 | 1,393 | 1,402 | 1,393 | 1,394 | +1 | +0.1% | 1,900 |
| 2022/02/24 | 1,405 | 1,405 | 1,385 | 1,393 | -14 | -1% | 4,700 |
| 2022/02/22 | 1,405 | 1,408 | 1,396 | 1,407 | +2 | +0.1% | 2,000 |
| 2022/02/21 | 1,404 | 1,405 | 1,396 | 1,405 | +2 | +0.1% | 2,700 |
| 2022/02/18 | 1,390 | 1,403 | 1,390 | 1,403 | +8 | +0.6% | 2,300 |
| 2022/02/17 | 1,392 | 1,395 | 1,392 | 1,395 | -2 | -0.1% | 2,300 |
| 2022/02/16 | 1,408 | 1,408 | 1,396 | 1,397 | -10 | -0.7% | 3,600 |
| 2022/02/15 | 1,406 | 1,410 | 1,397 | 1,407 | -1 | -0.1% | 3,900 |
| 2022/02/14 | 1,419 | 1,419 | 1,403 | 1,408 | -2 | -0.1% | 5,300 |
801～
850
件表示中 / 3754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 | 140,800円 | +4.8% | -10.8% | 1.28% | 32.36倍 | 1.39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 |
| ユタカフーズ | 202,700円 | +8.6% | -30.0% | 1.97% | 40.23倍 | 0.63倍 |
|
東洋水産向けチルド食品、麺用粉末・液体調味料が軸。顆粒・たれＯＥＭ、だし等自社製品も展開 |
| サンクゼール | 163,100円 | +6.4% | +8.4% | 2.15% | 31.22倍 | 3.05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 |
| 一正蒲 | 74,200円 | +5.8% | +8.3% | 1.89% | 14.15倍 | 0.90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 |
| 塩水糖 | 39,300円 | -1.9% | -24.6% | 3.82% | 6.74倍 | 0.65倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
市場注目の銘柄
チャート関連のコラム
