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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,365 | 1,370 | 1,365 | 1,366 | +1 | +0.1% | 1,400 |
| 2021/07/15 | 1,366 | 1,367 | 1,365 | 1,365 | -1 | -0.1% | 800 |
| 2021/07/14 | 1,360 | 1,366 | 1,360 | 1,366 | +6 | +0.4% | 1,400 |
| 2021/07/13 | 1,370 | 1,370 | 1,360 | 1,360 | -4 | -0.3% | 1,500 |
| 2021/07/12 | 1,369 | 1,375 | 1,363 | 1,364 | ±0 | ±0% | 1,700 |
| 2021/07/09 | 1,372 | 1,372 | 1,361 | 1,364 | +1 | +0.1% | 2,800 |
| 2021/07/08 | 1,362 | 1,363 | 1,361 | 1,363 | +2 | +0.1% | 800 |
| 2021/07/07 | 1,360 | 1,365 | 1,360 | 1,361 | -6 | -0.4% | 1,200 |
| 2021/07/06 | 1,365 | 1,367 | 1,363 | 1,367 | ±0 | ±0% | 1,000 |
| 2021/07/05 | 1,361 | 1,368 | 1,360 | 1,367 | +7 | +0.5% | 3,000 |
| 2021/07/02 | 1,358 | 1,365 | 1,357 | 1,360 | +1 | +0.1% | 2,500 |
| 2021/07/01 | 1,359 | 1,363 | 1,359 | 1,359 | ±0 | ±0% | 1,000 |
| 2021/06/30 | 1,362 | 1,363 | 1,359 | 1,359 | -1 | -0.1% | 1,600 |
| 2021/06/29 | 1,363 | 1,369 | 1,360 | 1,360 | -5 | -0.4% | 1,300 |
| 2021/06/28 | 1,358 | 1,365 | 1,358 | 1,365 | +7 | +0.5% | 1,800 |
| 2021/06/25 | 1,360 | 1,361 | 1,358 | 1,358 | ±0 | ±0% | 2,000 |
| 2021/06/24 | 1,361 | 1,361 | 1,352 | 1,358 | -3 | -0.2% | 2,000 |
| 2021/06/23 | 1,362 | 1,362 | 1,358 | 1,361 | +1 | +0.1% | 1,500 |
| 2021/06/22 | 1,367 | 1,369 | 1,358 | 1,360 | -1 | -0.1% | 1,000 |
| 2021/06/21 | 1,372 | 1,372 | 1,354 | 1,361 | -11 | -0.8% | 3,600 |
| 2021/06/18 | 1,372 | 1,375 | 1,371 | 1,372 | +1 | +0.1% | 2,300 |
| 2021/06/17 | 1,383 | 1,383 | 1,367 | 1,371 | -12 | -0.9% | 1,700 |
| 2021/06/16 | 1,367 | 1,383 | 1,361 | 1,383 | +18 | +1.3% | 10,100 |
| 2021/06/15 | 1,360 | 1,366 | 1,360 | 1,365 | +5 | +0.4% | 5,200 |
| 2021/06/14 | 1,357 | 1,362 | 1,357 | 1,360 | +3 | +0.2% | 1,700 |
| 2021/06/11 | 1,358 | 1,360 | 1,356 | 1,357 | +4 | +0.3% | 2,200 |
| 2021/06/10 | 1,359 | 1,361 | 1,353 | 1,353 | -6 | -0.4% | 2,600 |
| 2021/06/09 | 1,355 | 1,359 | 1,355 | 1,359 | +4 | +0.3% | 1,800 |
| 2021/06/08 | 1,350 | 1,358 | 1,349 | 1,355 | +7 | +0.5% | 3,600 |
| 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 |
951～
1000
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
