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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,384 | 1,385 | 1,383 | 1,385 | +2 | +0.1% | 1,500 |
| 2021/08/18 | 1,383 | 1,385 | 1,382 | 1,383 | ±0 | ±0% | 2,100 |
| 2021/08/17 | 1,380 | 1,383 | 1,380 | 1,383 | +1 | +0.1% | 1,000 |
| 2021/08/16 | 1,383 | 1,384 | 1,381 | 1,382 | ±0 | ±0% | 1,100 |
| 2021/08/13 | 1,376 | 1,382 | 1,376 | 1,382 | +6 | +0.4% | 1,700 |
| 2021/08/12 | 1,379 | 1,379 | 1,376 | 1,376 | -2 | -0.1% | 1,300 |
| 2021/08/11 | 1,378 | 1,380 | 1,377 | 1,378 | ±0 | ±0% | 2,200 |
| 2021/08/10 | 1,376 | 1,379 | 1,376 | 1,378 | +2 | +0.1% | 1,300 |
| 2021/08/06 | 1,373 | 1,377 | 1,373 | 1,376 | -1 | -0.1% | 700 |
| 2021/08/05 | 1,372 | 1,378 | 1,372 | 1,377 | +7 | +0.5% | 800 |
| 2021/08/04 | 1,370 | 1,378 | 1,366 | 1,370 | +1 | +0.1% | 1,600 |
| 2021/08/03 | 1,381 | 1,381 | 1,360 | 1,369 | -13 | -0.9% | 2,500 |
| 2021/08/02 | 1,383 | 1,383 | 1,380 | 1,382 | +4 | +0.3% | 2,100 |
| 2021/07/30 | 1,379 | 1,380 | 1,378 | 1,378 | ±0 | ±0% | 2,500 |
| 2021/07/29 | 1,374 | 1,378 | 1,373 | 1,378 | +1 | +0.1% | 1,500 |
| 2021/07/28 | 1,378 | 1,378 | 1,372 | 1,377 | +6 | +0.4% | 1,200 |
| 2021/07/27 | 1,377 | 1,379 | 1,371 | 1,371 | -1 | -0.1% | 2,100 |
| 2021/07/26 | 1,375 | 1,376 | 1,371 | 1,372 | +3 | +0.2% | 2,000 |
| 2021/07/21 | 1,371 | 1,371 | 1,369 | 1,369 | -1 | -0.1% | 2,500 |
| 2021/07/20 | 1,376 | 1,376 | 1,370 | 1,370 | +4 | +0.3% | 2,500 |
| 2021/07/19 | 1,366 | 1,370 | 1,365 | 1,366 | ±0 | ±0% | 1,300 |
| 2021/07/16 | 1,365 | 1,370 | 1,365 | 1,366 | +1 | +0.1% | 1,400 |
| 2021/07/15 | 1,366 | 1,367 | 1,365 | 1,365 | -1 | -0.1% | 800 |
| 2021/07/14 | 1,360 | 1,366 | 1,360 | 1,366 | +6 | +0.4% | 1,400 |
| 2021/07/13 | 1,370 | 1,370 | 1,360 | 1,360 | -4 | -0.3% | 1,500 |
| 2021/07/12 | 1,369 | 1,375 | 1,363 | 1,364 | ±0 | ±0% | 1,700 |
| 2021/07/09 | 1,372 | 1,372 | 1,361 | 1,364 | +1 | +0.1% | 2,800 |
| 2021/07/08 | 1,362 | 1,363 | 1,361 | 1,363 | +2 | +0.1% | 800 |
| 2021/07/07 | 1,360 | 1,365 | 1,360 | 1,361 | -6 | -0.4% | 1,200 |
| 2021/07/06 | 1,365 | 1,367 | 1,363 | 1,367 | ±0 | ±0% | 1,000 |
| 2021/07/05 | 1,361 | 1,368 | 1,360 | 1,367 | +7 | +0.5% | 3,000 |
| 2021/07/02 | 1,358 | 1,365 | 1,357 | 1,360 | +1 | +0.1% | 2,500 |
| 2021/07/01 | 1,359 | 1,363 | 1,359 | 1,359 | ±0 | ±0% | 1,000 |
| 2021/06/30 | 1,362 | 1,363 | 1,359 | 1,359 | -1 | -0.1% | 1,600 |
| 2021/06/29 | 1,363 | 1,369 | 1,360 | 1,360 | -5 | -0.4% | 1,300 |
| 2021/06/28 | 1,358 | 1,365 | 1,358 | 1,365 | +7 | +0.5% | 1,800 |
| 2021/06/25 | 1,360 | 1,361 | 1,358 | 1,358 | ±0 | ±0% | 2,000 |
| 2021/06/24 | 1,361 | 1,361 | 1,352 | 1,358 | -3 | -0.2% | 2,000 |
| 2021/06/23 | 1,362 | 1,362 | 1,358 | 1,361 | +1 | +0.1% | 1,500 |
| 2021/06/22 | 1,367 | 1,369 | 1,358 | 1,360 | -1 | -0.1% | 1,000 |
| 2021/06/21 | 1,372 | 1,372 | 1,354 | 1,361 | -11 | -0.8% | 3,600 |
| 2021/06/18 | 1,372 | 1,375 | 1,371 | 1,372 | +1 | +0.1% | 2,300 |
| 2021/06/17 | 1,383 | 1,383 | 1,367 | 1,371 | -12 | -0.9% | 1,700 |
| 2021/06/16 | 1,367 | 1,383 | 1,361 | 1,383 | +18 | +1.3% | 10,100 |
| 2021/06/15 | 1,360 | 1,366 | 1,360 | 1,365 | +5 | +0.4% | 5,200 |
| 2021/06/14 | 1,357 | 1,362 | 1,357 | 1,360 | +3 | +0.2% | 1,700 |
| 2021/06/11 | 1,358 | 1,360 | 1,356 | 1,357 | +4 | +0.3% | 2,200 |
| 2021/06/10 | 1,359 | 1,361 | 1,353 | 1,353 | -6 | -0.4% | 2,600 |
| 2021/06/09 | 1,355 | 1,359 | 1,355 | 1,359 | +4 | +0.3% | 1,800 |
| 2021/06/08 | 1,350 | 1,358 | 1,349 | 1,355 | +7 | +0.5% | 3,600 |
801～
850
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
