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 |
---|---|---|---|---|---|---|---|
2020/07/09 | 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 |
2020/06/23 | 1,200 | 1,200 | 1,196 | 1,196 | -4 | -0.3% | 1,400 |
2020/06/22 | 1,199 | 1,200 | 1,198 | 1,200 | ±0 | ±0% | 1,200 |
2020/06/19 | 1,200 | 1,200 | 1,196 | 1,200 | ±0 | ±0% | 1,000 |
2020/06/18 | 1,199 | 1,200 | 1,195 | 1,200 | ±0 | ±0% | 2,400 |
2020/06/17 | 1,203 | 1,203 | 1,199 | 1,200 | -3 | -0.2% | 1,400 |
2020/06/16 | 1,206 | 1,206 | 1,197 | 1,203 | +2 | +0.2% | 1,700 |
2020/06/15 | 1,200 | 1,201 | 1,196 | 1,201 | +1 | +0.1% | 3,100 |
2020/06/12 | 1,200 | 1,200 | 1,194 | 1,200 | -5 | -0.4% | 3,200 |
2020/06/11 | 1,205 | 1,205 | 1,200 | 1,205 | ±0 | ±0% | 1,500 |
2020/06/10 | 1,205 | 1,208 | 1,205 | 1,205 | ±0 | ±0% | 700 |
2020/06/09 | 1,206 | 1,208 | 1,201 | 1,205 | +5 | +0.4% | 2,500 |
2020/06/08 | 1,209 | 1,209 | 1,197 | 1,200 | +5 | +0.4% | 1,200 |
2020/06/05 | 1,195 | 1,206 | 1,194 | 1,195 | +1 | +0.1% | 2,200 |
2020/06/04 | 1,198 | 1,202 | 1,194 | 1,194 | -4 | -0.3% | 1,400 |
2020/06/03 | 1,200 | 1,200 | 1,196 | 1,198 | ±0 | ±0% | 600 |
2020/06/02 | 1,196 | 1,200 | 1,192 | 1,198 | +2 | +0.2% | 1,600 |
2020/06/01 | 1,203 | 1,204 | 1,194 | 1,196 | +1 | +0.1% | 1,900 |
2020/05/29 | 1,197 | 1,197 | 1,191 | 1,195 | -3 | -0.3% | 1,100 |
2020/05/28 | 1,200 | 1,205 | 1,190 | 1,198 | -1 | -0.1% | 4,100 |
2020/05/27 | 1,199 | 1,200 | 1,197 | 1,199 | +4 | +0.3% | 1,400 |
2020/05/26 | 1,199 | 1,199 | 1,190 | 1,195 | +3 | +0.3% | 4,000 |
2020/05/25 | 1,185 | 1,193 | 1,181 | 1,192 | +16 | +1.4% | 1,800 |
2020/05/22 | 1,189 | 1,189 | 1,176 | 1,176 | -7 | -0.6% | 1,900 |
2020/05/21 | 1,180 | 1,183 | 1,175 | 1,183 | +3 | +0.3% | 1,700 |
2020/05/20 | 1,172 | 1,181 | 1,172 | 1,180 | +8 | +0.7% | 700 |
2020/05/19 | 1,184 | 1,184 | 1,172 | 1,172 | +1 | +0.1% | 1,000 |
2020/05/18 | 1,172 | 1,183 | 1,171 | 1,171 | -1 | -0.1% | 1,600 |
2020/05/15 | 1,179 | 1,184 | 1,170 | 1,172 | -7 | -0.6% | 1,200 |
2020/05/14 | 1,185 | 1,186 | 1,176 | 1,179 | +3 | +0.3% | 1,500 |
2020/05/13 | 1,179 | 1,179 | 1,173 | 1,176 | +18 | +1.6% | 1,500 |
2020/05/12 | 1,198 | 1,201 | 1,149 | 1,158 | -17 | -1.4% | 11,600 |
2020/05/11 | 1,158 | 1,175 | 1,150 | 1,175 | +40 | +3.5% | 6,000 |
2020/05/08 | 1,140 | 1,140 | 1,133 | 1,135 | +3 | +0.3% | 2,100 |
2020/05/07 | 1,132 | 1,135 | 1,132 | 1,132 | ±0 | ±0% | 1,200 |
2020/05/01 | 1,145 | 1,153 | 1,131 | 1,132 | -12 | -1% | 3,400 |
2020/04/30 | 1,138 | 1,161 | 1,135 | 1,144 | +5 | +0.4% | 5,200 |
2020/04/28 | 1,137 | 1,139 | 1,126 | 1,139 | +2 | +0.2% | 1,700 |
2020/04/27 | 1,135 | 1,137 | 1,126 | 1,137 | +2 | +0.2% | 2,800 |
1201~
1250
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