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 |
---|---|---|---|---|---|---|---|
2019/03/26 | 1,268 | 1,280 | 1,268 | 1,280 | +1 | +0.1% | 12,400 |
2019/03/25 | 1,276 | 1,279 | 1,270 | 1,279 | +3 | +0.2% | 7,600 |
2019/03/22 | 1,271 | 1,276 | 1,269 | 1,276 | +2 | +0.2% | 4,100 |
2019/03/20 | 1,270 | 1,274 | 1,270 | 1,274 | +5 | +0.4% | 2,100 |
2019/03/19 | 1,269 | 1,269 | 1,267 | 1,269 | +4 | +0.3% | 1,600 |
2019/03/18 | 1,266 | 1,269 | 1,264 | 1,265 | -1 | -0.1% | 1,400 |
2019/03/15 | 1,268 | 1,276 | 1,263 | 1,266 | -2 | -0.2% | 2,300 |
2019/03/14 | 1,264 | 1,268 | 1,264 | 1,268 | +4 | +0.3% | 800 |
2019/03/13 | 1,256 | 1,267 | 1,255 | 1,264 | +8 | +0.6% | 3,900 |
2019/03/12 | 1,270 | 1,275 | 1,250 | 1,256 | -14 | -1.1% | 9,300 |
2019/03/11 | 1,275 | 1,278 | 1,269 | 1,270 | -3 | -0.2% | 2,600 |
2019/03/08 | 1,276 | 1,283 | 1,273 | 1,273 | -11 | -0.9% | 2,200 |
2019/03/07 | 1,278 | 1,298 | 1,278 | 1,284 | +7 | +0.5% | 2,200 |
2019/03/06 | 1,273 | 1,290 | 1,273 | 1,277 | +5 | +0.4% | 2,200 |
2019/03/05 | 1,271 | 1,279 | 1,271 | 1,272 | +2 | +0.2% | 2,000 |
2019/03/04 | 1,271 | 1,279 | 1,270 | 1,270 | -1 | -0.1% | 2,200 |
2019/03/01 | 1,278 | 1,278 | 1,270 | 1,271 | -8 | -0.6% | 3,600 |
2019/02/28 | 1,280 | 1,280 | 1,271 | 1,279 | ±0 | ±0% | 3,900 |
2019/02/27 | 1,270 | 1,279 | 1,270 | 1,279 | +9 | +0.7% | 2,300 |
2019/02/26 | 1,268 | 1,274 | 1,268 | 1,270 | +1 | +0.1% | 2,800 |
2019/02/25 | 1,268 | 1,275 | 1,268 | 1,269 | +1 | +0.1% | 3,300 |
2019/02/22 | 1,278 | 1,278 | 1,268 | 1,268 | ±0 | ±0% | 1,800 |
2019/02/21 | 1,270 | 1,270 | 1,268 | 1,268 | -7 | -0.5% | 900 |
2019/02/20 | 1,268 | 1,275 | 1,268 | 1,275 | +9 | +0.7% | 2,300 |
2019/02/19 | 1,270 | 1,270 | 1,265 | 1,266 | -11 | -0.9% | 2,000 |
2019/02/18 | 1,275 | 1,277 | 1,272 | 1,277 | +2 | +0.2% | 1,300 |
2019/02/15 | 1,273 | 1,275 | 1,273 | 1,275 | +5 | +0.4% | 600 |
2019/02/14 | 1,275 | 1,275 | 1,270 | 1,270 | -4 | -0.3% | 1,000 |
2019/02/13 | 1,279 | 1,279 | 1,271 | 1,274 | -6 | -0.5% | 1,300 |
2019/02/12 | 1,256 | 1,280 | 1,255 | 1,280 | +13 | +1% | 4,900 |
2019/02/08 | 1,267 | 1,271 | 1,267 | 1,267 | ±0 | ±0% | 800 |
2019/02/07 | 1,267 | 1,269 | 1,266 | 1,267 | ±0 | ±0% | 1,300 |
2019/02/06 | 1,272 | 1,272 | 1,267 | 1,267 | -5 | -0.4% | 1,000 |
2019/02/05 | 1,256 | 1,272 | 1,255 | 1,272 | +7 | +0.6% | 2,700 |
2019/02/04 | 1,270 | 1,270 | 1,257 | 1,265 | ±0 | ±0% | 3,100 |
2019/02/01 | 1,257 | 1,266 | 1,257 | 1,265 | +9 | +0.7% | 800 |
2019/01/31 | 1,270 | 1,270 | 1,255 | 1,256 | -4 | -0.3% | 1,500 |
2019/01/30 | 1,270 | 1,270 | 1,260 | 1,260 | -10 | -0.8% | 1,300 |
2019/01/29 | 1,272 | 1,272 | 1,263 | 1,270 | -2 | -0.2% | 2,100 |
2019/01/28 | 1,266 | 1,272 | 1,261 | 1,272 | +12 | +1% | 2,100 |
2019/01/25 | 1,254 | 1,264 | 1,254 | 1,260 | +6 | +0.5% | 2,600 |
2019/01/24 | 1,260 | 1,266 | 1,253 | 1,254 | +3 | +0.2% | 1,100 |
2019/01/23 | 1,264 | 1,265 | 1,251 | 1,251 | ±0 | ±0% | 2,000 |
2019/01/22 | 1,262 | 1,262 | 1,251 | 1,251 | -6 | -0.5% | 2,100 |
2019/01/21 | 1,254 | 1,263 | 1,253 | 1,257 | +3 | +0.2% | 4,700 |
2019/01/18 | 1,250 | 1,267 | 1,250 | 1,254 | +4 | +0.3% | 2,100 |
2019/01/17 | 1,241 | 1,250 | 1,241 | 1,250 | +9 | +0.7% | 1,000 |
2019/01/16 | 1,250 | 1,250 | 1,241 | 1,241 | -9 | -0.7% | 1,000 |
2019/01/15 | 1,243 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 3,800 |
2019/01/11 | 1,250 | 1,264 | 1,250 | 1,250 | +2 | +0.2% | 1,300 |
1351~
1400
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