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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 1,065 | 1,088 | 1,065 | 1,088 | +22 | +2.1% | 900 |
2020/04/07 | 1,066 | 1,083 | 1,062 | 1,066 | +1 | +0.1% | 2,600 |
2020/04/06 | 1,051 | 1,066 | 1,046 | 1,065 | -1 | -0.1% | 4,200 |
2020/04/03 | 1,080 | 1,080 | 1,066 | 1,066 | -14 | -1.3% | 3,800 |
2020/04/02 | 1,101 | 1,101 | 1,080 | 1,080 | -22 | -2% | 4,000 |
2020/04/01 | 1,131 | 1,131 | 1,101 | 1,102 | -17 | -1.5% | 2,000 |
2020/03/31 | 1,140 | 1,140 | 1,108 | 1,119 | -29 | -2.5% | 3,500 |
2020/03/30 | 1,071 | 1,160 | 1,071 | 1,148 | -52 | -4.3% | 10,200 |
2020/03/27 | 1,200 | 1,214 | 1,191 | 1,200 | -8 | -0.7% | 16,400 |
2020/03/26 | 1,212 | 1,215 | 1,200 | 1,208 | -3 | -0.2% | 7,300 |
2020/03/25 | 1,200 | 1,215 | 1,200 | 1,211 | +30 | +2.5% | 8,200 |
2020/03/24 | 1,194 | 1,199 | 1,170 | 1,181 | +11 | +0.9% | 5,500 |
2020/03/23 | 1,166 | 1,173 | 1,147 | 1,170 | +34 | +3% | 4,200 |
2020/03/19 | 1,110 | 1,150 | 1,110 | 1,136 | +22 | +2% | 3,400 |
2020/03/18 | 1,085 | 1,122 | 1,085 | 1,114 | +31 | +2.9% | 6,900 |
2020/03/17 | 1,070 | 1,083 | 1,051 | 1,083 | +7 | +0.7% | 3,500 |
2020/03/16 | 1,073 | 1,099 | 1,070 | 1,076 | +6 | +0.6% | 3,400 |
2020/03/13 | 1,050 | 1,089 | 1,018 | 1,070 | -30 | -2.7% | 10,700 |
2020/03/12 | 1,126 | 1,126 | 1,100 | 1,100 | -29 | -2.6% | 6,600 |
2020/03/11 | 1,129 | 1,140 | 1,114 | 1,129 | +30 | +2.7% | 3,400 |
2020/03/10 | 1,044 | 1,118 | 1,015 | 1,099 | -61 | -5.3% | 16,900 |
2020/03/09 | 1,163 | 1,183 | 1,151 | 1,160 | -24 | -2% | 7,300 |
2020/03/06 | 1,180 | 1,189 | 1,176 | 1,184 | -6 | -0.5% | 3,200 |
2020/03/05 | 1,190 | 1,197 | 1,187 | 1,190 | +5 | +0.4% | 1,400 |
2020/03/04 | 1,162 | 1,189 | 1,162 | 1,185 | -7 | -0.6% | 2,600 |
2020/03/03 | 1,200 | 1,207 | 1,192 | 1,192 | +1 | +0.1% | 3,500 |
2020/03/02 | 1,141 | 1,194 | 1,141 | 1,191 | +46 | +4% | 8,900 |
2020/02/28 | 1,180 | 1,181 | 1,145 | 1,145 | -53 | -4.4% | 13,500 |
2020/02/27 | 1,200 | 1,215 | 1,198 | 1,198 | -6 | -0.5% | 9,400 |
2020/02/26 | 1,202 | 1,206 | 1,200 | 1,204 | -8 | -0.7% | 5,800 |
2020/02/25 | 1,216 | 1,216 | 1,205 | 1,212 | -4 | -0.3% | 4,800 |
2020/02/21 | 1,219 | 1,219 | 1,216 | 1,216 | -3 | -0.2% | 600 |
2020/02/20 | 1,216 | 1,219 | 1,212 | 1,219 | +3 | +0.2% | 1,800 |
2020/02/19 | 1,217 | 1,220 | 1,215 | 1,216 | -1 | -0.1% | 1,800 |
2020/02/18 | 1,220 | 1,225 | 1,217 | 1,217 | -4 | -0.3% | 2,500 |
2020/02/17 | 1,227 | 1,228 | 1,221 | 1,221 | -6 | -0.5% | 1,900 |
2020/02/14 | 1,235 | 1,235 | 1,225 | 1,227 | +4 | +0.3% | 2,800 |
2020/02/13 | 1,225 | 1,228 | 1,222 | 1,223 | -2 | -0.2% | 1,800 |
2020/02/12 | 1,243 | 1,243 | 1,225 | 1,225 | -5 | -0.4% | 3,800 |
2020/02/10 | 1,225 | 1,230 | 1,222 | 1,230 | +5 | +0.4% | 1,800 |
2020/02/07 | 1,224 | 1,225 | 1,222 | 1,225 | +2 | +0.2% | 1,300 |
2020/02/06 | 1,220 | 1,224 | 1,217 | 1,223 | +3 | +0.2% | 1,700 |
2020/02/05 | 1,224 | 1,224 | 1,216 | 1,220 | +8 | +0.7% | 1,900 |
2020/02/04 | 1,219 | 1,219 | 1,211 | 1,212 | +5 | +0.4% | 1,000 |
2020/02/03 | 1,207 | 1,210 | 1,205 | 1,207 | -5 | -0.4% | 3,400 |
2020/01/31 | 1,210 | 1,212 | 1,210 | 1,212 | -3 | -0.2% | 1,300 |
2020/01/30 | 1,217 | 1,223 | 1,215 | 1,215 | -4 | -0.3% | 2,300 |
2020/01/29 | 1,221 | 1,226 | 1,219 | 1,219 | -1 | -0.1% | 2,100 |
2020/01/28 | 1,220 | 1,220 | 1,217 | 1,220 | +1 | +0.1% | 2,300 |
2020/01/27 | 1,217 | 1,220 | 1,217 | 1,219 | +2 | +0.2% | 2,300 |
1101~
1150
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