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 |
---|---|---|---|---|---|---|---|
2019/06/12 | 1,202 | 1,205 | 1,201 | 1,201 | -4 | -0.3% | 1,500 |
2019/06/11 | 1,205 | 1,206 | 1,201 | 1,205 | -1 | -0.1% | 700 |
2019/06/10 | 1,205 | 1,207 | 1,199 | 1,206 | +8 | +0.7% | 1,800 |
2019/06/07 | 1,198 | 1,199 | 1,198 | 1,198 | +5 | +0.4% | 400 |
2019/06/06 | 1,196 | 1,196 | 1,193 | 1,193 | -2 | -0.2% | 300 |
2019/06/05 | 1,203 | 1,203 | 1,195 | 1,195 | ±0 | ±0% | 1,000 |
2019/06/04 | 1,196 | 1,198 | 1,195 | 1,195 | ±0 | ±0% | 700 |
2019/06/03 | 1,203 | 1,203 | 1,195 | 1,195 | -5 | -0.4% | 2,100 |
2019/05/31 | 1,199 | 1,207 | 1,199 | 1,200 | +1 | +0.1% | 1,900 |
2019/05/30 | 1,209 | 1,209 | 1,198 | 1,199 | -10 | -0.8% | 2,000 |
2019/05/29 | 1,201 | 1,209 | 1,201 | 1,209 | +9 | +0.8% | 400 |
2019/05/28 | 1,213 | 1,214 | 1,200 | 1,200 | -10 | -0.8% | 1,700 |
2019/05/27 | 1,205 | 1,211 | 1,204 | 1,210 | +7 | +0.6% | 1,100 |
2019/05/24 | 1,203 | 1,203 | 1,203 | 1,203 | ±0 | ±0% | 400 |
2019/05/23 | 1,207 | 1,210 | 1,199 | 1,203 | +5 | +0.4% | 2,000 |
2019/05/22 | 1,204 | 1,205 | 1,198 | 1,198 | +3 | +0.3% | 600 |
2019/05/21 | 1,203 | 1,203 | 1,195 | 1,195 | -8 | -0.7% | 1,300 |
2019/05/20 | 1,199 | 1,204 | 1,199 | 1,203 | +7 | +0.6% | 1,000 |
2019/05/17 | 1,196 | 1,199 | 1,196 | 1,196 | ±0 | ±0% | 600 |
2019/05/16 | 1,196 | 1,201 | 1,196 | 1,196 | +1 | +0.1% | 700 |
2019/05/15 | 1,198 | 1,202 | 1,194 | 1,195 | +4 | +0.3% | 800 |
2019/05/14 | 1,192 | 1,204 | 1,191 | 1,191 | -4 | -0.3% | 3,500 |
2019/05/13 | 1,209 | 1,209 | 1,195 | 1,195 | -6 | -0.5% | 1,800 |
2019/05/10 | 1,203 | 1,205 | 1,200 | 1,201 | -3 | -0.2% | 1,400 |
2019/05/09 | 1,210 | 1,210 | 1,204 | 1,204 | ±0 | ±0% | 200 |
2019/05/08 | 1,200 | 1,209 | 1,200 | 1,204 | +4 | +0.3% | 1,500 |
2019/05/07 | 1,212 | 1,212 | 1,200 | 1,200 | -1 | -0.1% | 1,800 |
2019/04/26 | 1,202 | 1,212 | 1,201 | 1,201 | -2 | -0.2% | 2,100 |
2019/04/25 | 1,211 | 1,213 | 1,202 | 1,203 | -8 | -0.7% | 2,400 |
2019/04/24 | 1,208 | 1,213 | 1,201 | 1,211 | +2 | +0.2% | 2,200 |
2019/04/23 | 1,205 | 1,209 | 1,203 | 1,209 | +6 | +0.5% | 1,100 |
2019/04/22 | 1,216 | 1,216 | 1,203 | 1,203 | -6 | -0.5% | 700 |
2019/04/19 | 1,205 | 1,209 | 1,202 | 1,209 | +6 | +0.5% | 1,000 |
2019/04/18 | 1,203 | 1,210 | 1,203 | 1,203 | -2 | -0.2% | 1,700 |
2019/04/17 | 1,204 | 1,214 | 1,204 | 1,205 | -3 | -0.2% | 4,300 |
2019/04/16 | 1,216 | 1,218 | 1,208 | 1,208 | -7 | -0.6% | 2,400 |
2019/04/15 | 1,211 | 1,215 | 1,209 | 1,215 | +4 | +0.3% | 1,500 |
2019/04/12 | 1,212 | 1,215 | 1,211 | 1,211 | -1 | -0.1% | 1,300 |
2019/04/11 | 1,208 | 1,212 | 1,208 | 1,212 | +1 | +0.1% | 1,000 |
2019/04/10 | 1,202 | 1,211 | 1,202 | 1,211 | +6 | +0.5% | 2,000 |
2019/04/09 | 1,203 | 1,212 | 1,202 | 1,205 | -1 | -0.1% | 1,400 |
2019/04/08 | 1,203 | 1,206 | 1,203 | 1,206 | +1 | +0.1% | 1,100 |
2019/04/05 | 1,204 | 1,211 | 1,204 | 1,205 | -1 | -0.1% | 2,300 |
2019/04/04 | 1,208 | 1,211 | 1,206 | 1,206 | -2 | -0.2% | 1,100 |
2019/04/03 | 1,220 | 1,220 | 1,208 | 1,208 | -14 | -1.1% | 1,700 |
2019/04/02 | 1,211 | 1,222 | 1,211 | 1,222 | +12 | +1% | 1,100 |
2019/04/01 | 1,211 | 1,219 | 1,204 | 1,210 | ±0 | ±0% | 3,200 |
2019/03/29 | 1,205 | 1,221 | 1,202 | 1,210 | +5 | +0.4% | 3,500 |
2019/03/28 | 1,231 | 1,231 | 1,205 | 1,205 | -26 | -2.1% | 8,100 |
2019/03/27 | 1,240 | 1,245 | 1,228 | 1,231 | -49 | -3.8% | 9,700 |
1301~
1350
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