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 |
---|---|---|---|---|---|---|---|
2020/11/18 | 1,282 | 1,284 | 1,280 | 1,284 | +4 | +0.3% | 2,900 |
2020/11/17 | 1,285 | 1,285 | 1,280 | 1,280 | -2 | -0.2% | 2,100 |
2020/11/16 | 1,277 | 1,284 | 1,277 | 1,282 | +6 | +0.5% | 3,800 |
2020/11/13 | 1,270 | 1,276 | 1,268 | 1,276 | +6 | +0.5% | 1,700 |
2020/11/12 | 1,270 | 1,280 | 1,270 | 1,270 | +6 | +0.5% | 3,100 |
2020/11/11 | 1,263 | 1,275 | 1,263 | 1,264 | -4 | -0.3% | 3,200 |
2020/11/10 | 1,272 | 1,280 | 1,267 | 1,268 | +3 | +0.2% | 4,300 |
2020/11/09 | 1,270 | 1,272 | 1,263 | 1,265 | -7 | -0.6% | 4,400 |
2020/11/06 | 1,281 | 1,281 | 1,270 | 1,272 | -6 | -0.5% | 3,000 |
2020/11/05 | 1,288 | 1,288 | 1,272 | 1,278 | +11 | +0.9% | 8,000 |
2020/11/04 | 1,254 | 1,289 | 1,250 | 1,267 | +14 | +1.1% | 4,600 |
2020/11/02 | 1,261 | 1,264 | 1,249 | 1,253 | -8 | -0.6% | 3,800 |
2020/10/30 | 1,272 | 1,279 | 1,261 | 1,261 | -11 | -0.9% | 2,700 |
2020/10/29 | 1,264 | 1,289 | 1,260 | 1,272 | -22 | -1.7% | 3,900 |
2020/10/28 | 1,274 | 1,339 | 1,263 | 1,294 | +20 | +1.6% | 20,500 |
2020/10/27 | 1,270 | 1,274 | 1,263 | 1,274 | +7 | +0.6% | 3,700 |
2020/10/26 | 1,263 | 1,268 | 1,263 | 1,267 | +4 | +0.3% | 2,300 |
2020/10/23 | 1,268 | 1,272 | 1,263 | 1,263 | -5 | -0.4% | 2,300 |
2020/10/22 | 1,265 | 1,270 | 1,255 | 1,268 | +9 | +0.7% | 2,400 |
2020/10/21 | 1,261 | 1,262 | 1,259 | 1,259 | +5 | +0.4% | 600 |
2020/10/20 | 1,264 | 1,265 | 1,250 | 1,254 | -6 | -0.5% | 8,100 |
2020/10/19 | 1,255 | 1,263 | 1,255 | 1,260 | +5 | +0.4% | 4,300 |
2020/10/16 | 1,263 | 1,263 | 1,255 | 1,255 | -1 | -0.1% | 1,400 |
2020/10/15 | 1,254 | 1,268 | 1,254 | 1,256 | +2 | +0.2% | 2,900 |
2020/10/14 | 1,252 | 1,257 | 1,252 | 1,254 | +2 | +0.2% | 2,000 |
2020/10/13 | 1,267 | 1,267 | 1,249 | 1,252 | -10 | -0.8% | 5,000 |
2020/10/12 | 1,270 | 1,270 | 1,259 | 1,262 | ±0 | ±0% | 3,000 |
2020/10/09 | 1,270 | 1,270 | 1,262 | 1,262 | -8 | -0.6% | 2,500 |
2020/10/08 | 1,277 | 1,277 | 1,265 | 1,270 | +9 | +0.7% | 3,100 |
2020/10/07 | 1,277 | 1,277 | 1,261 | 1,261 | -9 | -0.7% | 2,900 |
2020/10/06 | 1,275 | 1,279 | 1,270 | 1,270 | -5 | -0.4% | 3,700 |
2020/10/05 | 1,240 | 1,295 | 1,240 | 1,275 | +40 | +3.2% | 8,100 |
2020/10/02 | 1,280 | 1,280 | 1,235 | 1,235 | - | - | 10,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,281 | 1,291 | 1,279 | 1,281 | -15 | -1.2% | 7,000 |
2020/09/29 | 1,303 | 1,309 | 1,288 | 1,296 | -19 | -1.4% | 26,700 |
2020/09/28 | 1,320 | 1,334 | 1,315 | 1,315 | -10 | -0.8% | 60,000 |
2020/09/25 | 1,316 | 1,327 | 1,316 | 1,325 | ±0 | ±0% | 14,100 |
2020/09/24 | 1,320 | 1,325 | 1,319 | 1,325 | ±0 | ±0% | 9,300 |
2020/09/23 | 1,320 | 1,325 | 1,319 | 1,325 | +6 | +0.5% | 11,500 |
2020/09/18 | 1,318 | 1,320 | 1,316 | 1,319 | -1 | -0.1% | 4,700 |
2020/09/17 | 1,320 | 1,320 | 1,313 | 1,320 | +5 | +0.4% | 3,700 |
2020/09/16 | 1,319 | 1,320 | 1,315 | 1,315 | ±0 | ±0% | 5,900 |
2020/09/15 | 1,314 | 1,319 | 1,313 | 1,315 | -1 | -0.1% | 4,200 |
2020/09/14 | 1,319 | 1,319 | 1,313 | 1,316 | +2 | +0.2% | 5,300 |
2020/09/11 | 1,314 | 1,316 | 1,312 | 1,314 | ±0 | ±0% | 5,100 |
2020/09/10 | 1,310 | 1,319 | 1,310 | 1,314 | +9 | +0.7% | 5,800 |
2020/09/09 | 1,294 | 1,311 | 1,290 | 1,305 | +11 | +0.9% | 12,900 |
2020/09/08 | 1,290 | 1,296 | 1,288 | 1,294 | +10 | +0.8% | 8,200 |
2020/09/07 | 1,280 | 1,284 | 1,269 | 1,284 | +18 | +1.4% | 9,000 |
951~
1000
件表示中 / 3553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 | 141,100円 | +3.4% | -19.0% | 1.28% | 29.61倍 | 1.43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 | 159,400円 | +0.1% | +7.9% | 2.51% | 6.67倍 | 0.53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 | 75,200円 | +5.8% | +8.3% | 1.86% | 14.40倍 | 0.95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 |
和弘食 | 477,000円 | +12.4% | +20.2% | 1.70% | 8.88倍 | 1.56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 |
ピックルスHD | 104,600円 | +1.1% | +0.5% | 2.29% | 10.84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