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 |
---|---|---|---|---|---|---|---|
2019/08/23 | 1,210 | 1,213 | 1,205 | 1,205 | -2 | -0.2% | 500 |
2019/08/22 | 1,210 | 1,210 | 1,204 | 1,207 | +2 | +0.2% | 1,600 |
2019/08/21 | 1,204 | 1,208 | 1,204 | 1,205 | +1 | +0.1% | 1,900 |
2019/08/20 | 1,212 | 1,212 | 1,202 | 1,204 | -10 | -0.8% | 5,100 |
2019/08/19 | 1,212 | 1,216 | 1,212 | 1,214 | +4 | +0.3% | 1,400 |
2019/08/16 | 1,207 | 1,210 | 1,205 | 1,210 | +5 | +0.4% | 2,200 |
2019/08/15 | 1,204 | 1,207 | 1,202 | 1,205 | -1 | -0.1% | 1,600 |
2019/08/14 | 1,205 | 1,209 | 1,205 | 1,206 | -3 | -0.2% | 800 |
2019/08/13 | 1,208 | 1,209 | 1,206 | 1,209 | +3 | +0.2% | 1,300 |
2019/08/09 | 1,207 | 1,208 | 1,206 | 1,206 | -1 | -0.1% | 1,100 |
2019/08/08 | 1,206 | 1,208 | 1,202 | 1,207 | +5 | +0.4% | 1,900 |
2019/08/07 | 1,206 | 1,207 | 1,201 | 1,202 | +2 | +0.2% | 800 |
2019/08/06 | 1,201 | 1,201 | 1,198 | 1,200 | -3 | -0.2% | 2,500 |
2019/08/05 | 1,203 | 1,203 | 1,200 | 1,203 | -1 | -0.1% | 1,700 |
2019/08/02 | 1,208 | 1,208 | 1,201 | 1,204 | -4 | -0.3% | 1,100 |
2019/08/01 | 1,200 | 1,208 | 1,200 | 1,208 | +5 | +0.4% | 2,000 |
2019/07/31 | 1,203 | 1,203 | 1,200 | 1,203 | ±0 | ±0% | 1,100 |
2019/07/30 | 1,201 | 1,203 | 1,201 | 1,203 | +3 | +0.3% | 700 |
2019/07/29 | 1,200 | 1,202 | 1,199 | 1,200 | +2 | +0.2% | 1,500 |
2019/07/26 | 1,196 | 1,200 | 1,196 | 1,198 | +2 | +0.2% | 800 |
2019/07/25 | 1,200 | 1,204 | 1,196 | 1,196 | -3 | -0.3% | 3,700 |
2019/07/24 | 1,197 | 1,199 | 1,195 | 1,199 | +2 | +0.2% | 2,300 |
2019/07/23 | 1,194 | 1,199 | 1,194 | 1,197 | +3 | +0.3% | 1,800 |
2019/07/22 | 1,191 | 1,196 | 1,191 | 1,194 | -2 | -0.2% | 1,600 |
2019/07/19 | 1,191 | 1,199 | 1,191 | 1,196 | +5 | +0.4% | 1,200 |
2019/07/18 | 1,202 | 1,202 | 1,191 | 1,191 | -9 | -0.8% | 6,500 |
2019/07/17 | 1,200 | 1,201 | 1,198 | 1,200 | ±0 | ±0% | 1,100 |
2019/07/16 | 1,200 | 1,200 | 1,198 | 1,200 | ±0 | ±0% | 3,000 |
2019/07/12 | 1,205 | 1,205 | 1,200 | 1,200 | +1 | +0.1% | 1,500 |
2019/07/11 | 1,204 | 1,204 | 1,199 | 1,199 | -5 | -0.4% | 5,100 |
2019/07/10 | 1,204 | 1,204 | 1,202 | 1,204 | +2 | +0.2% | 1,100 |
2019/07/09 | 1,204 | 1,205 | 1,202 | 1,202 | -1 | -0.1% | 3,800 |
2019/07/08 | 1,210 | 1,210 | 1,203 | 1,203 | -6 | -0.5% | 3,100 |
2019/07/05 | 1,209 | 1,211 | 1,207 | 1,209 | ±0 | ±0% | 3,000 |
2019/07/04 | 1,210 | 1,212 | 1,206 | 1,209 | -1 | -0.1% | 3,600 |
2019/07/03 | 1,207 | 1,210 | 1,207 | 1,210 | +1 | +0.1% | 1,300 |
2019/07/02 | 1,208 | 1,210 | 1,205 | 1,209 | +1 | +0.1% | 1,700 |
2019/07/01 | 1,205 | 1,211 | 1,205 | 1,208 | -1 | -0.1% | 1,500 |
2019/06/28 | 1,209 | 1,209 | 1,205 | 1,209 | ±0 | ±0% | 900 |
2019/06/27 | 1,211 | 1,211 | 1,206 | 1,209 | -2 | -0.2% | 800 |
2019/06/26 | 1,212 | 1,212 | 1,208 | 1,211 | +3 | +0.2% | 1,400 |
2019/06/25 | 1,205 | 1,211 | 1,205 | 1,208 | +3 | +0.2% | 1,300 |
2019/06/24 | 1,212 | 1,212 | 1,205 | 1,205 | -5 | -0.4% | 1,200 |
2019/06/21 | 1,211 | 1,211 | 1,209 | 1,210 | ±0 | ±0% | 1,200 |
2019/06/20 | 1,210 | 1,210 | 1,205 | 1,210 | +6 | +0.5% | 1,400 |
2019/06/19 | 1,204 | 1,204 | 1,204 | 1,204 | -3 | -0.2% | 100 |
2019/06/18 | 1,202 | 1,209 | 1,202 | 1,207 | -1 | -0.1% | 800 |
2019/06/17 | 1,209 | 1,212 | 1,205 | 1,208 | -1 | -0.1% | 4,500 |
2019/06/14 | 1,207 | 1,209 | 1,207 | 1,209 | +9 | +0.8% | 800 |
2019/06/13 | 1,202 | 1,207 | 1,200 | 1,200 | -1 | -0.1% | 1,800 |
1251~
1300
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