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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,430 | 1,430 | 1,427 | 1,428 | -1 | -0.1% | 5,800 |
| 2025/03/24 | 1,427 | 1,429 | 1,425 | 1,429 | +1 | +0.1% | 6,500 |
| 2025/03/21 | 1,426 | 1,428 | 1,426 | 1,428 | +2 | +0.1% | 2,900 |
| 2025/03/19 | 1,429 | 1,429 | 1,426 | 1,426 | -2 | -0.1% | 3,400 |
| 2025/03/18 | 1,425 | 1,428 | 1,425 | 1,428 | +3 | +0.2% | 2,300 |
| 2025/03/17 | 1,423 | 1,425 | 1,422 | 1,425 | +4 | +0.3% | 1,900 |
| 2025/03/14 | 1,420 | 1,426 | 1,420 | 1,421 | +2 | +0.1% | 1,900 |
| 2025/03/13 | 1,429 | 1,430 | 1,419 | 1,419 | -4 | -0.3% | 3,400 |
| 2025/03/12 | 1,429 | 1,429 | 1,423 | 1,423 | -6 | -0.4% | 3,400 |
| 2025/03/11 | 1,428 | 1,429 | 1,424 | 1,429 | +2 | +0.1% | 2,200 |
| 2025/03/10 | 1,425 | 1,429 | 1,425 | 1,427 | +2 | +0.1% | 2,800 |
| 2025/03/07 | 1,424 | 1,425 | 1,424 | 1,425 | +1 | +0.1% | 1,100 |
| 2025/03/06 | 1,425 | 1,426 | 1,422 | 1,424 | ±0 | ±0% | 1,700 |
| 2025/03/05 | 1,423 | 1,424 | 1,422 | 1,424 | +1 | +0.1% | 2,000 |
| 2025/03/04 | 1,418 | 1,423 | 1,418 | 1,423 | +5 | +0.4% | 2,000 |
| 2025/03/03 | 1,419 | 1,419 | 1,416 | 1,418 | +4 | +0.3% | 2,100 |
| 2025/02/28 | 1,416 | 1,420 | 1,414 | 1,414 | -4 | -0.3% | 3,600 |
| 2025/02/27 | 1,418 | 1,419 | 1,415 | 1,418 | +3 | +0.2% | 3,200 |
| 2025/02/26 | 1,416 | 1,417 | 1,415 | 1,415 | -2 | -0.1% | 1,700 |
| 2025/02/25 | 1,416 | 1,419 | 1,415 | 1,417 | -2 | -0.1% | 3,700 |
| 2025/02/21 | 1,417 | 1,419 | 1,416 | 1,419 | +2 | +0.1% | 1,600 |
| 2025/02/20 | 1,418 | 1,418 | 1,417 | 1,417 | -1 | -0.1% | 1,400 |
| 2025/02/19 | 1,418 | 1,420 | 1,418 | 1,418 | ±0 | ±0% | 800 |
| 2025/02/18 | 1,416 | 1,419 | 1,416 | 1,418 | +3 | +0.2% | 1,400 |
| 2025/02/17 | 1,415 | 1,420 | 1,414 | 1,415 | +2 | +0.1% | 2,100 |
| 2025/02/14 | 1,415 | 1,416 | 1,413 | 1,413 | -1 | -0.1% | 2,100 |
| 2025/02/13 | 1,414 | 1,416 | 1,414 | 1,414 | ±0 | ±0% | 1,500 |
| 2025/02/12 | 1,416 | 1,416 | 1,414 | 1,414 | +1 | +0.1% | 2,300 |
| 2025/02/10 | 1,413 | 1,414 | 1,413 | 1,413 | -1 | -0.1% | 1,800 |
| 2025/02/07 | 1,414 | 1,415 | 1,412 | 1,414 | +1 | +0.1% | 1,200 |
| 2025/02/06 | 1,411 | 1,414 | 1,411 | 1,413 | +2 | +0.1% | 1,700 |
| 2025/02/05 | 1,413 | 1,414 | 1,411 | 1,411 | -2 | -0.1% | 2,200 |
| 2025/02/04 | 1,412 | 1,414 | 1,411 | 1,413 | ±0 | ±0% | 2,000 |
| 2025/02/03 | 1,415 | 1,418 | 1,411 | 1,413 | -1 | -0.1% | 9,400 |
| 2025/01/31 | 1,411 | 1,415 | 1,411 | 1,414 | +2 | +0.1% | 3,100 |
| 2025/01/30 | 1,410 | 1,414 | 1,410 | 1,412 | -1 | -0.1% | 1,700 |
| 2025/01/29 | 1,414 | 1,414 | 1,410 | 1,413 | +1 | +0.1% | 2,800 |
| 2025/01/28 | 1,410 | 1,412 | 1,410 | 1,412 | +2 | +0.1% | 1,800 |
| 2025/01/27 | 1,410 | 1,410 | 1,408 | 1,410 | +2 | +0.1% | 3,000 |
| 2025/01/24 | 1,408 | 1,409 | 1,408 | 1,408 | ±0 | ±0% | 500 |
| 2025/01/23 | 1,411 | 1,411 | 1,408 | 1,408 | -1 | -0.1% | 1,100 |
| 2025/01/22 | 1,410 | 1,410 | 1,408 | 1,409 | +1 | +0.1% | 1,500 |
| 2025/01/21 | 1,407 | 1,409 | 1,407 | 1,408 | +1 | +0.1% | 700 |
| 2025/01/20 | 1,410 | 1,410 | 1,407 | 1,407 | -3 | -0.2% | 2,800 |
| 2025/01/17 | 1,408 | 1,410 | 1,407 | 1,410 | +2 | +0.1% | 900 |
| 2025/01/16 | 1,407 | 1,411 | 1,407 | 1,408 | ±0 | ±0% | 2,000 |
| 2025/01/15 | 1,408 | 1,411 | 1,407 | 1,408 | ±0 | ±0% | 1,700 |
| 2025/01/14 | 1,415 | 1,415 | 1,407 | 1,408 | -6 | -0.4% | 3,900 |
| 2025/01/10 | 1,410 | 1,415 | 1,409 | 1,414 | +5 | +0.4% | 2,500 |
| 2025/01/09 | 1,414 | 1,414 | 1,409 | 1,409 | -2 | -0.1% | 1,700 |
51～
100
件表示中 / 3715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 | 140,400円 | +4.8% | -10.8% | 1.28% | 32.27倍 | 1.38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 |
| シノブフース | 121,400円 | +4.1% | +0.5% | 2.47% | 8.96倍 | 0.96倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| 一正蒲 | 78,000円 | +5.8% | +8.3% | 1.79% | 14.87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 |
| サンクゼール | 144,200円 | +6.4% | +8.4% | 2.43% | 27.60倍 | 2.69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 |
| ウェルディッシ | 63,700円 | - | - | - | - | 5.00倍 |
|
旧石垣食品。健康飲料や珍味を展開。化粧品や医療・介護福祉企業などＭ＆Ａで業容拡大中 |
市場注目の銘柄
チャート関連のコラム
