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 |
|---|---|---|---|---|---|---|---|
| 2021/04/20 | 1,330 | 1,332 | 1,329 | 1,332 | ±0 | ±0% | 1,800 |
| 2021/04/19 | 1,330 | 1,335 | 1,330 | 1,332 | +2 | +0.2% | 1,200 |
| 2021/04/16 | 1,333 | 1,345 | 1,330 | 1,330 | -3 | -0.2% | 3,700 |
| 2021/04/15 | 1,338 | 1,338 | 1,331 | 1,333 | -5 | -0.4% | 2,000 |
| 2021/04/14 | 1,340 | 1,342 | 1,331 | 1,338 | +4 | +0.3% | 1,900 |
| 2021/04/13 | 1,340 | 1,342 | 1,332 | 1,334 | -6 | -0.4% | 2,800 |
| 2021/04/12 | 1,340 | 1,344 | 1,340 | 1,340 | +1 | +0.1% | 1,700 |
| 2021/04/09 | 1,338 | 1,341 | 1,338 | 1,339 | +3 | +0.2% | 1,500 |
| 2021/04/08 | 1,341 | 1,341 | 1,336 | 1,336 | -12 | -0.9% | 700 |
| 2021/04/07 | 1,340 | 1,348 | 1,336 | 1,348 | +10 | +0.7% | 3,100 |
| 2021/04/06 | 1,341 | 1,346 | 1,338 | 1,338 | -2 | -0.1% | 3,100 |
| 2021/04/05 | 1,356 | 1,357 | 1,335 | 1,340 | -15 | -1.1% | 7,300 |
| 2021/04/02 | 1,364 | 1,364 | 1,350 | 1,355 | -5 | -0.4% | 3,300 |
| 2021/04/01 | 1,361 | 1,361 | 1,346 | 1,360 | -1 | -0.1% | 6,100 |
| 2021/03/31 | 1,350 | 1,361 | 1,344 | 1,361 | +8 | +0.6% | 7,300 |
| 2021/03/30 | 1,344 | 1,360 | 1,333 | 1,353 | -30 | -2.2% | 17,700 |
| 2021/03/29 | 1,389 | 1,393 | 1,380 | 1,383 | -8 | -0.6% | 26,400 |
| 2021/03/26 | 1,387 | 1,392 | 1,385 | 1,391 | +4 | +0.3% | 6,600 |
| 2021/03/25 | 1,388 | 1,391 | 1,385 | 1,387 | -1 | -0.1% | 4,700 |
| 2021/03/24 | 1,390 | 1,395 | 1,384 | 1,388 | -4 | -0.3% | 8,200 |
| 2021/03/23 | 1,390 | 1,392 | 1,385 | 1,392 | +4 | +0.3% | 8,600 |
| 2021/03/22 | 1,388 | 1,390 | 1,385 | 1,388 | +4 | +0.3% | 4,400 |
| 2021/03/19 | 1,390 | 1,390 | 1,383 | 1,384 | +1 | +0.1% | 7,200 |
| 2021/03/18 | 1,380 | 1,384 | 1,374 | 1,383 | +10 | +0.7% | 7,900 |
| 2021/03/17 | 1,373 | 1,377 | 1,370 | 1,373 | +5 | +0.4% | 4,900 |
| 2021/03/16 | 1,370 | 1,370 | 1,367 | 1,368 | +3 | +0.2% | 4,000 |
| 2021/03/15 | 1,372 | 1,372 | 1,362 | 1,365 | -3 | -0.2% | 6,200 |
| 2021/03/12 | 1,370 | 1,375 | 1,359 | 1,368 | -3 | -0.2% | 5,000 |
| 2021/03/11 | 1,374 | 1,389 | 1,371 | 1,371 | ±0 | ±0% | 6,600 |
| 2021/03/10 | 1,386 | 1,386 | 1,349 | 1,371 | -11 | -0.8% | 12,500 |
| 2021/03/09 | 1,390 | 1,390 | 1,380 | 1,382 | -8 | -0.6% | 4,400 |
| 2021/03/08 | 1,390 | 1,399 | 1,383 | 1,390 | ±0 | ±0% | 5,100 |
| 2021/03/05 | 1,374 | 1,399 | 1,374 | 1,390 | +16 | +1.2% | 12,400 |
| 2021/03/04 | 1,370 | 1,376 | 1,365 | 1,374 | +4 | +0.3% | 7,400 |
| 2021/03/03 | 1,360 | 1,370 | 1,358 | 1,370 | +9 | +0.7% | 5,400 |
| 2021/03/02 | 1,360 | 1,369 | 1,357 | 1,361 | ±0 | ±0% | 5,700 |
| 2021/03/01 | 1,370 | 1,370 | 1,353 | 1,361 | +1 | +0.1% | 7,700 |
| 2021/02/26 | 1,346 | 1,399 | 1,341 | 1,360 | +14 | +1% | 30,400 |
| 2021/02/25 | 1,351 | 1,354 | 1,346 | 1,346 | -5 | -0.4% | 7,500 |
| 2021/02/24 | 1,350 | 1,352 | 1,346 | 1,351 | +2 | +0.1% | 7,900 |
| 2021/02/22 | 1,349 | 1,350 | 1,346 | 1,349 | +5 | +0.4% | 2,800 |
| 2021/02/19 | 1,343 | 1,347 | 1,342 | 1,344 | +2 | +0.1% | 3,600 |
| 2021/02/18 | 1,350 | 1,350 | 1,342 | 1,342 | -11 | -0.8% | 3,400 |
| 2021/02/17 | 1,343 | 1,354 | 1,343 | 1,353 | +9 | +0.7% | 4,300 |
| 2021/02/16 | 1,355 | 1,356 | 1,344 | 1,344 | -11 | -0.8% | 4,500 |
| 2021/02/15 | 1,358 | 1,358 | 1,347 | 1,355 | +5 | +0.4% | 6,400 |
| 2021/02/12 | 1,345 | 1,350 | 1,342 | 1,350 | +9 | +0.7% | 8,400 |
| 2021/02/10 | 1,335 | 1,345 | 1,335 | 1,341 | +6 | +0.4% | 2,100 |
| 2021/02/09 | 1,328 | 1,342 | 1,328 | 1,335 | +7 | +0.5% | 5,000 |
| 2021/02/08 | 1,331 | 1,340 | 1,328 | 1,328 | -3 | -0.2% | 7,500 |
1051～
1100
件表示中 / 3756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 | 140,300円 | +4.8% | -10.8% | 1.28% | 32.25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 |
| ユタカフーズ | 201,400円 | +8.6% | -30.0% | 1.99% | 39.98倍 | 0.62倍 |
|
東洋水産向けチルド食品、麺用粉末・液体調味料が軸。顆粒・たれＯＥＭ、だし等自社製品も展開 |
| サンクゼール | 167,800円 | +6.4% | +8.4% | 2.09% | 32.12倍 | 3.14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 |
| 一正蒲 | 74,200円 | +5.8% | +8.3% | 1.89% | 14.15倍 | 0.90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 |
| 塩水糖 | 39,200円 | -1.9% | -24.6% | 3.83% | 6.72倍 | 0.65倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
市場注目の銘柄
チャート関連のコラム
