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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,426 | 1,427 | 1,421 | 1,427 | +1 | +0.1% | 4,300 |
| 2024/06/25 | 1,434 | 1,434 | 1,425 | 1,426 | ±0 | ±0% | 4,600 |
| 2024/06/24 | 1,435 | 1,438 | 1,426 | 1,426 | -7 | -0.5% | 5,000 |
| 2024/06/21 | 1,438 | 1,438 | 1,433 | 1,433 | -5 | -0.3% | 1,400 |
| 2024/06/20 | 1,431 | 1,438 | 1,431 | 1,438 | +4 | +0.3% | 700 |
| 2024/06/19 | 1,437 | 1,437 | 1,432 | 1,434 | ±0 | ±0% | 1,600 |
| 2024/06/18 | 1,439 | 1,439 | 1,433 | 1,434 | -5 | -0.3% | 1,000 |
| 2024/06/17 | 1,442 | 1,442 | 1,432 | 1,439 | +8 | +0.6% | 3,400 |
| 2024/06/14 | 1,432 | 1,432 | 1,426 | 1,431 | -1 | -0.1% | 1,200 |
| 2024/06/13 | 1,436 | 1,436 | 1,429 | 1,432 | -1 | -0.1% | 1,200 |
| 2024/06/12 | 1,430 | 1,434 | 1,426 | 1,433 | +7 | +0.5% | 1,000 |
| 2024/06/11 | 1,434 | 1,435 | 1,426 | 1,426 | -4 | -0.3% | 1,600 |
| 2024/06/10 | 1,438 | 1,438 | 1,420 | 1,430 | -10 | -0.7% | 3,500 |
| 2024/06/07 | 1,423 | 1,440 | 1,422 | 1,440 | +18 | +1.3% | 2,600 |
| 2024/06/06 | 1,421 | 1,422 | 1,421 | 1,422 | +1 | +0.1% | 900 |
| 2024/06/05 | 1,423 | 1,423 | 1,421 | 1,421 | -2 | -0.1% | 1,000 |
| 2024/06/04 | 1,422 | 1,423 | 1,422 | 1,423 | +2 | +0.1% | 800 |
| 2024/06/03 | 1,425 | 1,425 | 1,420 | 1,421 | +1 | +0.1% | 1,300 |
| 2024/05/31 | 1,420 | 1,423 | 1,420 | 1,420 | -3 | -0.2% | 1,200 |
| 2024/05/30 | 1,423 | 1,424 | 1,423 | 1,423 | ±0 | ±0% | 1,000 |
| 2024/05/29 | 1,423 | 1,423 | 1,421 | 1,423 | ±0 | ±0% | 1,700 |
| 2024/05/28 | 1,422 | 1,423 | 1,421 | 1,423 | +1 | +0.1% | 1,000 |
| 2024/05/27 | 1,427 | 1,428 | 1,422 | 1,422 | -2 | -0.1% | 1,700 |
| 2024/05/24 | 1,420 | 1,424 | 1,420 | 1,424 | +2 | +0.1% | 800 |
| 2024/05/23 | 1,424 | 1,424 | 1,421 | 1,422 | -2 | -0.1% | 800 |
| 2024/05/22 | 1,424 | 1,424 | 1,420 | 1,424 | ±0 | ±0% | 2,300 |
| 2024/05/21 | 1,423 | 1,426 | 1,423 | 1,424 | ±0 | ±0% | 1,100 |
| 2024/05/20 | 1,421 | 1,424 | 1,421 | 1,424 | +3 | +0.2% | 900 |
| 2024/05/17 | 1,420 | 1,425 | 1,420 | 1,421 | +2 | +0.1% | 1,800 |
| 2024/05/16 | 1,434 | 1,434 | 1,419 | 1,419 | -8 | -0.6% | 3,300 |
| 2024/05/15 | 1,420 | 1,435 | 1,415 | 1,427 | +9 | +0.6% | 2,900 |
| 2024/05/14 | 1,415 | 1,420 | 1,410 | 1,418 | -16 | -1.1% | 6,800 |
| 2024/05/13 | 1,425 | 1,435 | 1,425 | 1,434 | +9 | +0.6% | 7,100 |
| 2024/05/10 | 1,421 | 1,425 | 1,415 | 1,425 | +5 | +0.4% | 2,100 |
| 2024/05/09 | 1,415 | 1,420 | 1,413 | 1,420 | +4 | +0.3% | 2,100 |
| 2024/05/08 | 1,415 | 1,416 | 1,412 | 1,416 | -1 | -0.1% | 1,700 |
| 2024/05/07 | 1,417 | 1,420 | 1,415 | 1,417 | ±0 | ±0% | 2,600 |
| 2024/05/02 | 1,426 | 1,427 | 1,417 | 1,417 | -8 | -0.6% | 4,200 |
| 2024/05/01 | 1,427 | 1,427 | 1,422 | 1,425 | +3 | +0.2% | 2,400 |
| 2024/04/30 | 1,422 | 1,425 | 1,421 | 1,422 | +1 | +0.1% | 2,000 |
| 2024/04/26 | 1,427 | 1,429 | 1,420 | 1,421 | -5 | -0.4% | 2,100 |
| 2024/04/25 | 1,430 | 1,430 | 1,420 | 1,426 | -1 | -0.1% | 2,800 |
| 2024/04/24 | 1,430 | 1,432 | 1,421 | 1,427 | -2 | -0.1% | 1,900 |
| 2024/04/23 | 1,426 | 1,430 | 1,426 | 1,429 | +1 | +0.1% | 1,700 |
| 2024/04/22 | 1,428 | 1,428 | 1,428 | 1,428 | +4 | +0.3% | 2,500 |
| 2024/04/19 | 1,431 | 1,431 | 1,424 | 1,424 | -8 | -0.6% | 3,100 |
| 2024/04/18 | 1,436 | 1,436 | 1,430 | 1,432 | -3 | -0.2% | 2,100 |
| 2024/04/17 | 1,435 | 1,435 | 1,432 | 1,435 | ±0 | ±0% | 800 |
| 2024/04/16 | 1,433 | 1,435 | 1,432 | 1,435 | +2 | +0.1% | 3,000 |
| 2024/04/15 | 1,434 | 1,434 | 1,431 | 1,433 | -1 | -0.1% | 1,500 |
101～
150
件表示中 / 3585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 | 141,500円 | +3.4% | -19.0% | 1.27% | 29.69倍 | 1.40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 |
| 和弘食 | 576,000円 | +9.3% | +18.4% | 1.41% | 10.76倍 | 1.88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 |
| ミヨシ | 144,800円 | +0.1% | +7.9% | 4.14% | 6.06倍 | 0.48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 | 74,100円 | +5.8% | +8.3% | 1.89% | 14.18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 |
| ピックルスＨＤ | 104,700円 | +1.1% | +0.5% | 2.29% | 10.85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
