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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,365 | 1,365 | 1,348 | 1,348 | +5 | +0.4% | 2,800 |
| 2021/06/04 | 1,352 | 1,356 | 1,342 | 1,343 | -13 | -1% | 1,600 |
| 2021/06/03 | 1,346 | 1,356 | 1,341 | 1,356 | +15 | +1.1% | 3,500 |
| 2021/06/02 | 1,354 | 1,355 | 1,340 | 1,341 | -9 | -0.7% | 3,100 |
| 2021/06/01 | 1,349 | 1,350 | 1,344 | 1,350 | +1 | +0.1% | 2,800 |
| 2021/05/31 | 1,349 | 1,350 | 1,340 | 1,349 | +10 | +0.7% | 5,000 |
| 2021/05/28 | 1,330 | 1,342 | 1,328 | 1,339 | +9 | +0.7% | 2,900 |
| 2021/05/27 | 1,333 | 1,333 | 1,326 | 1,330 | +1 | +0.1% | 1,500 |
| 2021/05/26 | 1,333 | 1,333 | 1,326 | 1,329 | +2 | +0.2% | 1,800 |
| 2021/05/25 | 1,325 | 1,334 | 1,324 | 1,327 | +3 | +0.2% | 4,800 |
| 2021/05/24 | 1,323 | 1,327 | 1,323 | 1,324 | +1 | +0.1% | 1,200 |
| 2021/05/21 | 1,328 | 1,328 | 1,319 | 1,323 | +5 | +0.4% | 1,900 |
| 2021/05/20 | 1,315 | 1,323 | 1,315 | 1,318 | +3 | +0.2% | 1,500 |
| 2021/05/19 | 1,313 | 1,328 | 1,313 | 1,315 | +2 | +0.2% | 2,000 |
| 2021/05/18 | 1,310 | 1,315 | 1,310 | 1,313 | +3 | +0.2% | 1,100 |
| 2021/05/17 | 1,323 | 1,323 | 1,310 | 1,310 | -14 | -1.1% | 5,200 |
| 2021/05/14 | 1,323 | 1,330 | 1,323 | 1,324 | +4 | +0.3% | 3,100 |
| 2021/05/13 | 1,319 | 1,320 | 1,318 | 1,320 | -1 | -0.1% | 1,600 |
| 2021/05/12 | 1,328 | 1,328 | 1,316 | 1,321 | -1 | -0.1% | 1,800 |
| 2021/05/11 | 1,325 | 1,325 | 1,318 | 1,322 | -2 | -0.2% | 700 |
| 2021/05/10 | 1,322 | 1,324 | 1,315 | 1,324 | +3 | +0.2% | 3,600 |
| 2021/05/07 | 1,321 | 1,323 | 1,312 | 1,321 | +9 | +0.7% | 1,800 |
| 2021/05/06 | 1,312 | 1,320 | 1,312 | 1,312 | ±0 | ±0% | 2,100 |
| 2021/04/30 | 1,320 | 1,330 | 1,310 | 1,312 | -8 | -0.6% | 3,000 |
| 2021/04/28 | 1,323 | 1,325 | 1,320 | 1,320 | -3 | -0.2% | 1,300 |
| 2021/04/27 | 1,321 | 1,330 | 1,321 | 1,323 | +2 | +0.2% | 1,200 |
| 2021/04/26 | 1,328 | 1,331 | 1,321 | 1,321 | -7 | -0.5% | 3,300 |
| 2021/04/23 | 1,330 | 1,330 | 1,320 | 1,328 | -1 | -0.1% | 2,000 |
| 2021/04/22 | 1,336 | 1,336 | 1,320 | 1,329 | ±0 | ±0% | 2,000 |
| 2021/04/21 | 1,332 | 1,332 | 1,321 | 1,329 | -3 | -0.2% | 3,100 |
| 2021/04/20 | 1,330 | 1,332 | 1,329 | 1,332 | ±0 | ±0% | 1,800 |
| 2021/04/19 | 1,330 | 1,335 | 1,330 | 1,332 | +2 | +0.2% | 1,200 |
| 2021/04/16 | 1,333 | 1,345 | 1,330 | 1,330 | -3 | -0.2% | 3,700 |
| 2021/04/15 | 1,338 | 1,338 | 1,331 | 1,333 | -5 | -0.4% | 2,000 |
| 2021/04/14 | 1,340 | 1,342 | 1,331 | 1,338 | +4 | +0.3% | 1,900 |
| 2021/04/13 | 1,340 | 1,342 | 1,332 | 1,334 | -6 | -0.4% | 2,800 |
| 2021/04/12 | 1,340 | 1,344 | 1,340 | 1,340 | +1 | +0.1% | 1,700 |
| 2021/04/09 | 1,338 | 1,341 | 1,338 | 1,339 | +3 | +0.2% | 1,500 |
| 2021/04/08 | 1,341 | 1,341 | 1,336 | 1,336 | -12 | -0.9% | 700 |
| 2021/04/07 | 1,340 | 1,348 | 1,336 | 1,348 | +10 | +0.7% | 3,100 |
| 2021/04/06 | 1,341 | 1,346 | 1,338 | 1,338 | -2 | -0.1% | 3,100 |
| 2021/04/05 | 1,356 | 1,357 | 1,335 | 1,340 | -15 | -1.1% | 7,300 |
| 2021/04/02 | 1,364 | 1,364 | 1,350 | 1,355 | -5 | -0.4% | 3,300 |
| 2021/04/01 | 1,361 | 1,361 | 1,346 | 1,360 | -1 | -0.1% | 6,100 |
| 2021/03/31 | 1,350 | 1,361 | 1,344 | 1,361 | +8 | +0.6% | 7,300 |
| 2021/03/30 | 1,344 | 1,360 | 1,333 | 1,353 | -30 | -2.2% | 17,700 |
| 2021/03/29 | 1,389 | 1,393 | 1,380 | 1,383 | -8 | -0.6% | 26,400 |
| 2021/03/26 | 1,387 | 1,392 | 1,385 | 1,391 | +4 | +0.3% | 6,600 |
| 2021/03/25 | 1,388 | 1,391 | 1,385 | 1,387 | -1 | -0.1% | 4,700 |
| 2021/03/24 | 1,390 | 1,395 | 1,384 | 1,388 | -4 | -0.3% | 8,200 |
851～
900
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
