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 |
---|---|---|---|---|---|---|---|
2020/09/04 | 1,266 | 1,268 | 1,261 | 1,266 | ±0 | ±0% | 5,100 |
2020/09/03 | 1,264 | 1,266 | 1,260 | 1,266 | +5 | +0.4% | 3,500 |
2020/09/02 | 1,256 | 1,262 | 1,255 | 1,261 | +5 | +0.4% | 3,900 |
2020/09/01 | 1,258 | 1,265 | 1,256 | 1,256 | -2 | -0.2% | 3,800 |
2020/08/31 | 1,255 | 1,265 | 1,255 | 1,258 | +7 | +0.6% | 4,800 |
2020/08/28 | 1,261 | 1,265 | 1,251 | 1,251 | -12 | -1% | 7,600 |
2020/08/27 | 1,260 | 1,267 | 1,260 | 1,263 | +3 | +0.2% | 2,000 |
2020/08/26 | 1,260 | 1,265 | 1,260 | 1,260 | ±0 | ±0% | 3,100 |
2020/08/25 | 1,265 | 1,267 | 1,256 | 1,260 | -5 | -0.4% | 4,000 |
2020/08/24 | 1,264 | 1,265 | 1,258 | 1,265 | +2 | +0.2% | 3,900 |
2020/08/21 | 1,257 | 1,263 | 1,254 | 1,263 | +1 | +0.1% | 4,600 |
2020/08/20 | 1,264 | 1,264 | 1,255 | 1,262 | -3 | -0.2% | 2,400 |
2020/08/19 | 1,251 | 1,265 | 1,242 | 1,265 | +18 | +1.4% | 7,200 |
2020/08/18 | 1,241 | 1,255 | 1,232 | 1,247 | +11 | +0.9% | 5,800 |
2020/08/17 | 1,221 | 1,240 | 1,221 | 1,236 | +18 | +1.5% | 3,300 |
2020/08/14 | 1,213 | 1,222 | 1,213 | 1,218 | +5 | +0.4% | 2,100 |
2020/08/13 | 1,211 | 1,215 | 1,210 | 1,213 | +2 | +0.2% | 2,400 |
2020/08/12 | 1,215 | 1,220 | 1,209 | 1,211 | -3 | -0.2% | 6,700 |
2020/08/11 | 1,220 | 1,220 | 1,210 | 1,214 | +3 | +0.2% | 3,700 |
2020/08/07 | 1,213 | 1,221 | 1,208 | 1,211 | ±0 | ±0% | 3,900 |
2020/08/06 | 1,233 | 1,244 | 1,202 | 1,211 | -56 | -4.4% | 14,000 |
2020/08/05 | 1,217 | 1,267 | 1,214 | 1,267 | +47 | +3.9% | 25,200 |
2020/08/04 | 1,210 | 1,220 | 1,209 | 1,220 | +10 | +0.8% | 6,900 |
2020/08/03 | 1,207 | 1,214 | 1,205 | 1,210 | +2 | +0.2% | 3,000 |
2020/07/31 | 1,204 | 1,212 | 1,201 | 1,208 | +4 | +0.3% | 4,400 |
2020/07/30 | 1,210 | 1,210 | 1,203 | 1,204 | ±0 | ±0% | 2,100 |
2020/07/29 | 1,209 | 1,209 | 1,203 | 1,204 | -5 | -0.4% | 2,200 |
2020/07/28 | 1,205 | 1,210 | 1,203 | 1,209 | +6 | +0.5% | 1,500 |
2020/07/27 | 1,199 | 1,203 | 1,199 | 1,203 | +4 | +0.3% | 5,600 |
2020/07/22 | 1,199 | 1,202 | 1,198 | 1,199 | -1 | -0.1% | 2,500 |
2020/07/21 | 1,200 | 1,200 | 1,197 | 1,200 | ±0 | ±0% | 1,600 |
2020/07/20 | 1,193 | 1,200 | 1,193 | 1,200 | +6 | +0.5% | 3,100 |
2020/07/17 | 1,195 | 1,195 | 1,192 | 1,194 | +2 | +0.2% | 1,700 |
2020/07/16 | 1,197 | 1,197 | 1,192 | 1,192 | -5 | -0.4% | 900 |
2020/07/15 | 1,195 | 1,197 | 1,191 | 1,197 | +6 | +0.5% | 1,800 |
2020/07/14 | 1,192 | 1,192 | 1,191 | 1,191 | -1 | -0.1% | 1,100 |
2020/07/13 | 1,195 | 1,195 | 1,192 | 1,192 | -3 | -0.3% | 1,200 |
2020/07/10 | 1,191 | 1,195 | 1,191 | 1,195 | -5 | -0.4% | 1,600 |
2020/07/09 | 1,199 | 1,200 | 1,195 | 1,200 | +1 | +0.1% | 3,200 |
2020/07/08 | 1,198 | 1,199 | 1,194 | 1,199 | +1 | +0.1% | 3,400 |
2020/07/07 | 1,198 | 1,198 | 1,198 | 1,198 | ±0 | ±0% | 200 |
2020/07/06 | 1,192 | 1,199 | 1,192 | 1,198 | ±0 | ±0% | 1,800 |
2020/07/03 | 1,195 | 1,198 | 1,192 | 1,198 | ±0 | ±0% | 2,300 |
2020/07/02 | 1,198 | 1,198 | 1,195 | 1,198 | ±0 | ±0% | 1,300 |
2020/07/01 | 1,195 | 1,198 | 1,193 | 1,198 | +1 | +0.1% | 1,600 |
2020/06/30 | 1,200 | 1,200 | 1,197 | 1,197 | ±0 | ±0% | 1,100 |
2020/06/29 | 1,200 | 1,200 | 1,194 | 1,197 | -3 | -0.3% | 3,400 |
2020/06/26 | 1,200 | 1,200 | 1,195 | 1,200 | +1 | +0.1% | 1,600 |
2020/06/25 | 1,200 | 1,200 | 1,199 | 1,199 | -1 | -0.1% | 1,700 |
2020/06/24 | 1,199 | 1,200 | 1,195 | 1,200 | +4 | +0.3% | 800 |
1001~
1050
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