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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,442 | 1,442 | 1,437 | 1,440 | ±0 | ±0% | 2,200 |
| 2024/02/21 | 1,439 | 1,440 | 1,435 | 1,440 | +1 | +0.1% | 2,400 |
| 2024/02/20 | 1,432 | 1,440 | 1,430 | 1,439 | +3 | +0.2% | 1,800 |
| 2024/02/19 | 1,420 | 1,440 | 1,420 | 1,436 | +17 | +1.2% | 2,600 |
| 2024/02/16 | 1,421 | 1,425 | 1,416 | 1,419 | -1 | -0.1% | 3,200 |
| 2024/02/15 | 1,432 | 1,434 | 1,420 | 1,420 | -15 | -1% | 5,500 |
| 2024/02/14 | 1,434 | 1,440 | 1,430 | 1,435 | +5 | +0.3% | 2,300 |
| 2024/02/13 | 1,436 | 1,436 | 1,428 | 1,430 | -1 | -0.1% | 3,300 |
| 2024/02/09 | 1,430 | 1,438 | 1,430 | 1,431 | +1 | +0.1% | 2,600 |
| 2024/02/08 | 1,435 | 1,435 | 1,426 | 1,430 | -10 | -0.7% | 4,100 |
| 2024/02/07 | 1,449 | 1,449 | 1,424 | 1,440 | +9 | +0.6% | 4,300 |
| 2024/02/06 | 1,442 | 1,445 | 1,430 | 1,431 | -9 | -0.6% | 2,900 |
| 2024/02/05 | 1,427 | 1,440 | 1,425 | 1,440 | +13 | +0.9% | 9,500 |
| 2024/02/02 | 1,450 | 1,450 | 1,426 | 1,427 | -18 | -1.2% | 9,100 |
| 2024/02/01 | 1,430 | 1,445 | 1,425 | 1,445 | +15 | +1% | 7,000 |
| 2024/01/31 | 1,420 | 1,430 | 1,420 | 1,430 | +12 | +0.8% | 5,000 |
| 2024/01/30 | 1,420 | 1,420 | 1,417 | 1,418 | ±0 | ±0% | 1,000 |
| 2024/01/29 | 1,419 | 1,420 | 1,416 | 1,418 | -1 | -0.1% | 2,100 |
| 2024/01/26 | 1,419 | 1,420 | 1,417 | 1,419 | ±0 | ±0% | 1,300 |
| 2024/01/25 | 1,419 | 1,419 | 1,416 | 1,419 | +4 | +0.3% | 2,400 |
| 2024/01/24 | 1,413 | 1,415 | 1,413 | 1,415 | +2 | +0.1% | 1,200 |
| 2024/01/23 | 1,418 | 1,418 | 1,413 | 1,413 | -1 | -0.1% | 3,100 |
| 2024/01/22 | 1,420 | 1,420 | 1,414 | 1,414 | -1 | -0.1% | 5,000 |
| 2024/01/19 | 1,418 | 1,419 | 1,415 | 1,415 | -3 | -0.2% | 3,200 |
| 2024/01/18 | 1,419 | 1,420 | 1,416 | 1,418 | -1 | -0.1% | 2,200 |
| 2024/01/17 | 1,415 | 1,421 | 1,415 | 1,419 | +5 | +0.4% | 4,400 |
| 2024/01/16 | 1,413 | 1,415 | 1,412 | 1,414 | +3 | +0.2% | 2,500 |
| 2024/01/15 | 1,411 | 1,413 | 1,410 | 1,411 | +1 | +0.1% | 3,200 |
| 2024/01/12 | 1,411 | 1,411 | 1,410 | 1,410 | -1 | -0.1% | 2,500 |
| 2024/01/11 | 1,412 | 1,412 | 1,409 | 1,411 | +1 | +0.1% | 4,000 |
| 2024/01/10 | 1,410 | 1,410 | 1,408 | 1,410 | +2 | +0.1% | 4,200 |
| 2024/01/09 | 1,407 | 1,409 | 1,407 | 1,408 | +1 | +0.1% | 5,900 |
| 2024/01/05 | 1,406 | 1,408 | 1,405 | 1,407 | +3 | +0.2% | 2,200 |
| 2024/01/04 | 1,405 | 1,405 | 1,403 | 1,404 | -1 | -0.1% | 3,800 |
| 2023/12/29 | 1,403 | 1,406 | 1,403 | 1,405 | +1 | +0.1% | 2,000 |
| 2023/12/28 | 1,405 | 1,405 | 1,402 | 1,404 | -1 | -0.1% | 2,300 |
| 2023/12/27 | 1,402 | 1,405 | 1,400 | 1,405 | +3 | +0.2% | 4,400 |
| 2023/12/26 | 1,402 | 1,402 | 1,400 | 1,402 | ±0 | ±0% | 1,800 |
| 2023/12/25 | 1,402 | 1,403 | 1,400 | 1,402 | ±0 | ±0% | 4,300 |
| 2023/12/22 | 1,403 | 1,403 | 1,400 | 1,402 | -1 | -0.1% | 3,900 |
| 2023/12/21 | 1,400 | 1,403 | 1,400 | 1,403 | +3 | +0.2% | 2,000 |
| 2023/12/20 | 1,405 | 1,405 | 1,400 | 1,400 | -5 | -0.4% | 5,900 |
| 2023/12/19 | 1,405 | 1,405 | 1,403 | 1,405 | ±0 | ±0% | 1,600 |
| 2023/12/18 | 1,403 | 1,405 | 1,403 | 1,405 | +2 | +0.1% | 2,500 |
| 2023/12/15 | 1,410 | 1,410 | 1,403 | 1,403 | -1 | -0.1% | 3,400 |
| 2023/12/14 | 1,405 | 1,405 | 1,402 | 1,404 | +1 | +0.1% | 2,600 |
| 2023/12/13 | 1,405 | 1,405 | 1,402 | 1,403 | -2 | -0.1% | 2,600 |
| 2023/12/12 | 1,405 | 1,407 | 1,404 | 1,405 | ±0 | ±0% | 1,300 |
| 2023/12/11 | 1,403 | 1,405 | 1,403 | 1,405 | -1 | -0.1% | 1,800 |
| 2023/12/08 | 1,403 | 1,406 | 1,402 | 1,406 | +3 | +0.2% | 1,600 |
51～
100
件表示中 / 3451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 | 142,000円 | +7.0% | +71.0% | 1.27% | 25.86倍 | 1.48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 |
| ミヨシ | 141,200円 | -4.0% | -48.3% | 2.83% | 18.04倍 | 0.51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 | 75,600円 | +15.2% | - | 1.59% | 15.44倍 | 0.98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 |
| Ｊフロンティア | 259,100円 | +22.3% | - | 0.00% | 441.40倍 | 4.45倍 |
|
医薬品や健康食品の通販が柱。オンライン診療・薬宅配システムに注力。宣伝費変動の影響大 |
| ピエトロ | 179,500円 | +11.7% | - | 1.34% | 102.98倍 | 2.45倍 |
|
野菜用ドレッシングが収益柱。中・高級品に強い。国内外でイタリアンレストランも展開 |
市場注目の銘柄
チャート関連のコラム
