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 |
---|---|---|---|---|---|---|---|
2019/01/10 | 1,248 | 1,259 | 1,248 | 1,248 | -2 | -0.2% | 1,500 |
2019/01/09 | 1,255 | 1,255 | 1,250 | 1,250 | -2 | -0.2% | 800 |
2019/01/08 | 1,254 | 1,257 | 1,252 | 1,252 | +10 | +0.8% | 1,100 |
2019/01/07 | 1,240 | 1,259 | 1,240 | 1,242 | +12 | +1% | 1,400 |
2019/01/04 | 1,240 | 1,241 | 1,230 | 1,230 | -10 | -0.8% | 3,200 |
2018/12/28 | 1,248 | 1,255 | 1,240 | 1,240 | -2 | -0.2% | 1,800 |
2018/12/27 | 1,258 | 1,258 | 1,231 | 1,242 | +30 | +2.5% | 2,300 |
2018/12/26 | 1,252 | 1,252 | 1,212 | 1,212 | +50 | +4.3% | 1,900 |
2018/12/25 | 1,220 | 1,220 | 1,150 | 1,162 | -71 | -5.8% | 12,000 |
2018/12/21 | 1,260 | 1,260 | 1,220 | 1,233 | -27 | -2.1% | 6,100 |
2018/12/20 | 1,284 | 1,284 | 1,260 | 1,260 | -27 | -2.1% | 5,700 |
2018/12/19 | 1,290 | 1,293 | 1,285 | 1,287 | ±0 | ±0% | 3,100 |
2018/12/18 | 1,293 | 1,293 | 1,287 | 1,287 | -7 | -0.5% | 1,500 |
2018/12/17 | 1,296 | 1,298 | 1,294 | 1,294 | -2 | -0.2% | 3,600 |
2018/12/14 | 1,292 | 1,296 | 1,291 | 1,296 | +5 | +0.4% | 2,000 |
2018/12/13 | 1,290 | 1,296 | 1,287 | 1,291 | +1 | +0.1% | 2,200 |
2018/12/12 | 1,296 | 1,296 | 1,288 | 1,290 | +2 | +0.2% | 1,100 |
2018/12/11 | 1,292 | 1,298 | 1,288 | 1,288 | -4 | -0.3% | 4,600 |
2018/12/10 | 1,292 | 1,299 | 1,292 | 1,292 | ±0 | ±0% | 3,000 |
2018/12/07 | 1,294 | 1,297 | 1,290 | 1,292 | +2 | +0.2% | 1,900 |
2018/12/06 | 1,306 | 1,306 | 1,290 | 1,290 | -16 | -1.2% | 9,100 |
2018/12/05 | 1,306 | 1,307 | 1,296 | 1,306 | +11 | +0.8% | 2,800 |
2018/12/04 | 1,299 | 1,300 | 1,295 | 1,295 | ±0 | ±0% | 2,100 |
2018/12/03 | 1,296 | 1,300 | 1,294 | 1,295 | -2 | -0.2% | 2,900 |
2018/11/30 | 1,300 | 1,300 | 1,292 | 1,297 | -3 | -0.2% | 1,400 |
2018/11/29 | 1,296 | 1,300 | 1,296 | 1,300 | +3 | +0.2% | 1,600 |
2018/11/28 | 1,298 | 1,298 | 1,294 | 1,297 | +3 | +0.2% | 1,100 |
2018/11/27 | 1,302 | 1,302 | 1,291 | 1,294 | -1 | -0.1% | 2,300 |
2018/11/26 | 1,291 | 1,300 | 1,291 | 1,295 | +4 | +0.3% | 1,100 |
2018/11/22 | 1,300 | 1,302 | 1,290 | 1,291 | +1 | +0.1% | 2,100 |
2018/11/21 | 1,291 | 1,300 | 1,290 | 1,290 | -1 | -0.1% | 3,100 |
2018/11/20 | 1,291 | 1,292 | 1,290 | 1,291 | -5 | -0.4% | 1,600 |
2018/11/19 | 1,295 | 1,299 | 1,291 | 1,296 | ±0 | ±0% | 2,300 |
2018/11/16 | 1,303 | 1,303 | 1,296 | 1,296 | -4 | -0.3% | 2,800 |
2018/11/15 | 1,301 | 1,301 | 1,300 | 1,300 | -2 | -0.2% | 1,000 |
2018/11/14 | 1,301 | 1,309 | 1,300 | 1,302 | -6 | -0.5% | 1,500 |
2018/11/13 | 1,306 | 1,308 | 1,300 | 1,308 | +6 | +0.5% | 1,100 |
2018/11/12 | 1,305 | 1,310 | 1,302 | 1,302 | ±0 | ±0% | 1,500 |
2018/11/09 | 1,298 | 1,302 | 1,298 | 1,302 | +4 | +0.3% | 1,000 |
2018/11/08 | 1,297 | 1,303 | 1,297 | 1,298 | -3 | -0.2% | 800 |
2018/11/07 | 1,296 | 1,301 | 1,290 | 1,301 | +5 | +0.4% | 2,900 |
2018/11/06 | 1,303 | 1,303 | 1,295 | 1,296 | -4 | -0.3% | 600 |
2018/11/05 | 1,293 | 1,300 | 1,291 | 1,300 | +10 | +0.8% | 1,700 |
2018/11/02 | 1,294 | 1,296 | 1,290 | 1,290 | ±0 | ±0% | 1,000 |
2018/11/01 | 1,295 | 1,305 | 1,290 | 1,290 | -3 | -0.2% | 1,400 |
2018/10/31 | 1,291 | 1,293 | 1,290 | 1,293 | -4 | -0.3% | 1,000 |
2018/10/30 | 1,290 | 1,304 | 1,290 | 1,297 | +6 | +0.5% | 1,200 |
2018/10/29 | 1,292 | 1,302 | 1,291 | 1,291 | -1 | -0.1% | 1,500 |
2018/10/26 | 1,296 | 1,300 | 1,292 | 1,292 | -3 | -0.2% | 1,500 |
2018/10/25 | 1,300 | 1,300 | 1,293 | 1,295 | -5 | -0.4% | 2,600 |
1401~
1450
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