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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,436 | 1,437 | 1,432 | 1,437 | +2 | +0.1% | 2,700 |
| 2024/09/05 | 1,436 | 1,436 | 1,433 | 1,435 | -1 | -0.1% | 1,500 |
| 2024/09/04 | 1,432 | 1,436 | 1,425 | 1,436 | +3 | +0.2% | 3,700 |
| 2024/09/03 | 1,434 | 1,436 | 1,432 | 1,433 | -1 | -0.1% | 2,200 |
| 2024/09/02 | 1,435 | 1,435 | 1,431 | 1,434 | +4 | +0.3% | 2,500 |
| 2024/08/30 | 1,425 | 1,430 | 1,425 | 1,430 | +1 | +0.1% | 1,700 |
| 2024/08/29 | 1,425 | 1,430 | 1,425 | 1,429 | +4 | +0.3% | 3,500 |
| 2024/08/28 | 1,423 | 1,425 | 1,422 | 1,425 | +3 | +0.2% | 2,100 |
| 2024/08/27 | 1,424 | 1,428 | 1,421 | 1,422 | ±0 | ±0% | 2,300 |
| 2024/08/26 | 1,430 | 1,430 | 1,422 | 1,422 | -3 | -0.2% | 3,700 |
| 2024/08/23 | 1,422 | 1,428 | 1,421 | 1,425 | +3 | +0.2% | 1,500 |
| 2024/08/22 | 1,425 | 1,427 | 1,422 | 1,422 | -1 | -0.1% | 2,400 |
| 2024/08/21 | 1,424 | 1,425 | 1,418 | 1,423 | -1 | -0.1% | 1,300 |
| 2024/08/20 | 1,421 | 1,424 | 1,419 | 1,424 | +5 | +0.4% | 1,400 |
| 2024/08/19 | 1,418 | 1,423 | 1,417 | 1,419 | ±0 | ±0% | 2,100 |
| 2024/08/16 | 1,417 | 1,419 | 1,415 | 1,419 | +3 | +0.2% | 1,500 |
| 2024/08/15 | 1,415 | 1,416 | 1,412 | 1,416 | +1 | +0.1% | 1,700 |
| 2024/08/14 | 1,412 | 1,415 | 1,410 | 1,415 | +5 | +0.4% | 1,400 |
| 2024/08/13 | 1,416 | 1,416 | 1,408 | 1,410 | +7 | +0.5% | 1,700 |
| 2024/08/09 | 1,409 | 1,414 | 1,401 | 1,403 | -8 | -0.6% | 5,700 |
| 2024/08/08 | 1,408 | 1,416 | 1,406 | 1,411 | -5 | -0.4% | 2,300 |
| 2024/08/07 | 1,408 | 1,420 | 1,408 | 1,416 | +8 | +0.6% | 3,000 |
| 2024/08/06 | 1,400 | 1,419 | 1,400 | 1,408 | +8 | +0.6% | 5,600 |
| 2024/08/05 | 1,411 | 1,412 | 1,400 | 1,400 | -17 | -1.2% | 12,600 |
| 2024/08/02 | 1,420 | 1,421 | 1,415 | 1,417 | -4 | -0.3% | 6,100 |
| 2024/08/01 | 1,425 | 1,426 | 1,421 | 1,421 | -4 | -0.3% | 2,000 |
| 2024/07/31 | 1,422 | 1,425 | 1,422 | 1,425 | -1 | -0.1% | 2,200 |
| 2024/07/30 | 1,427 | 1,427 | 1,423 | 1,426 | +4 | +0.3% | 1,200 |
| 2024/07/29 | 1,421 | 1,424 | 1,421 | 1,422 | +1 | +0.1% | 1,400 |
| 2024/07/26 | 1,421 | 1,421 | 1,420 | 1,421 | -1 | -0.1% | 1,500 |
| 2024/07/25 | 1,426 | 1,426 | 1,420 | 1,422 | -1 | -0.1% | 2,300 |
| 2024/07/24 | 1,421 | 1,423 | 1,420 | 1,423 | -1 | -0.1% | 2,700 |
| 2024/07/23 | 1,422 | 1,425 | 1,421 | 1,424 | +3 | +0.2% | 1,800 |
| 2024/07/22 | 1,425 | 1,425 | 1,420 | 1,421 | -4 | -0.3% | 6,500 |
| 2024/07/19 | 1,427 | 1,427 | 1,422 | 1,425 | +1 | +0.1% | 2,300 |
| 2024/07/18 | 1,426 | 1,427 | 1,423 | 1,424 | -2 | -0.1% | 2,700 |
| 2024/07/17 | 1,423 | 1,427 | 1,423 | 1,426 | +3 | +0.2% | 1,400 |
| 2024/07/16 | 1,427 | 1,429 | 1,421 | 1,423 | ±0 | ±0% | 6,500 |
| 2024/07/12 | 1,426 | 1,427 | 1,422 | 1,423 | -2 | -0.1% | 3,700 |
| 2024/07/11 | 1,424 | 1,425 | 1,422 | 1,425 | +3 | +0.2% | 2,300 |
| 2024/07/10 | 1,422 | 1,425 | 1,422 | 1,422 | ±0 | ±0% | 2,600 |
| 2024/07/09 | 1,424 | 1,424 | 1,422 | 1,422 | ±0 | ±0% | 1,300 |
| 2024/07/08 | 1,422 | 1,424 | 1,422 | 1,422 | ±0 | ±0% | 2,500 |
| 2024/07/05 | 1,427 | 1,427 | 1,422 | 1,422 | -1 | -0.1% | 3,900 |
| 2024/07/04 | 1,423 | 1,424 | 1,423 | 1,423 | ±0 | ±0% | 1,800 |
| 2024/07/03 | 1,424 | 1,426 | 1,423 | 1,423 | -4 | -0.3% | 2,700 |
| 2024/07/02 | 1,428 | 1,429 | 1,425 | 1,427 | ±0 | ±0% | 2,100 |
| 2024/07/01 | 1,425 | 1,428 | 1,425 | 1,427 | +1 | +0.1% | 3,000 |
| 2024/06/28 | 1,427 | 1,432 | 1,426 | 1,426 | -4 | -0.3% | 1,100 |
| 2024/06/27 | 1,429 | 1,432 | 1,426 | 1,430 | +3 | +0.2% | 1,600 |
51～
100
件表示中 / 3585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 | 141,500円 | +3.4% | -19.0% | 1.27% | 29.69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 | 576,000円 | +9.3% | +18.4% | 1.41% | 10.76倍 | 1.88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 |
| 一正蒲 | 74,100円 | +5.8% | +8.3% | 1.89% | 14.18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 |
| ピックルスＨＤ | 104,700円 | +1.1% | +0.5% | 2.29% | 10.85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
