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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,402 | 1,406 | 1,402 | 1,403 | ±0 | ±0% | 2,200 |
2023/12/06 | 1,405 | 1,406 | 1,403 | 1,403 | -2 | -0.1% | 4,100 |
2023/12/05 | 1,405 | 1,407 | 1,403 | 1,405 | ±0 | ±0% | 2,800 |
2023/12/04 | 1,406 | 1,407 | 1,403 | 1,405 | -2 | -0.1% | 4,200 |
2023/12/01 | 1,412 | 1,414 | 1,407 | 1,407 | -5 | -0.4% | 1,900 |
2023/11/30 | 1,410 | 1,413 | 1,410 | 1,412 | +8 | +0.6% | 1,500 |
2023/11/29 | 1,409 | 1,410 | 1,404 | 1,404 | -5 | -0.4% | 3,100 |
2023/11/28 | 1,414 | 1,414 | 1,409 | 1,409 | -5 | -0.4% | 1,800 |
2023/11/27 | 1,415 | 1,416 | 1,410 | 1,414 | +1 | +0.1% | 2,300 |
2023/11/24 | 1,410 | 1,413 | 1,409 | 1,413 | +3 | +0.2% | 2,000 |
2023/11/22 | 1,412 | 1,413 | 1,408 | 1,410 | ±0 | ±0% | 1,400 |
2023/11/21 | 1,408 | 1,410 | 1,407 | 1,410 | +2 | +0.1% | 1,300 |
2023/11/20 | 1,405 | 1,409 | 1,404 | 1,408 | +3 | +0.2% | 1,700 |
2023/11/17 | 1,403 | 1,407 | 1,402 | 1,405 | -2 | -0.1% | 2,200 |
2023/11/16 | 1,407 | 1,408 | 1,405 | 1,407 | +5 | +0.4% | 1,200 |
2023/11/15 | 1,412 | 1,412 | 1,402 | 1,402 | -4 | -0.3% | 2,800 |
2023/11/14 | 1,406 | 1,410 | 1,404 | 1,406 | +2 | +0.1% | 1,300 |
2023/11/13 | 1,410 | 1,410 | 1,403 | 1,404 | +1 | +0.1% | 1,500 |
2023/11/10 | 1,410 | 1,410 | 1,403 | 1,403 | -5 | -0.4% | 1,100 |
2023/11/09 | 1,406 | 1,417 | 1,405 | 1,408 | +2 | +0.1% | 2,900 |
2023/11/08 | 1,415 | 1,415 | 1,402 | 1,406 | -7 | -0.5% | 2,400 |
2023/11/07 | 1,410 | 1,413 | 1,410 | 1,413 | +9 | +0.6% | 1,700 |
2023/11/06 | 1,413 | 1,414 | 1,401 | 1,404 | -22 | -1.5% | 7,400 |
2023/11/02 | 1,418 | 1,427 | 1,414 | 1,426 | +10 | +0.7% | 6,100 |
2023/11/01 | 1,417 | 1,424 | 1,408 | 1,416 | +4 | +0.3% | 3,600 |
2023/10/31 | 1,410 | 1,428 | 1,410 | 1,412 | +7 | +0.5% | 2,200 |
2023/10/30 | 1,407 | 1,419 | 1,401 | 1,405 | -2 | -0.1% | 3,400 |
2023/10/27 | 1,419 | 1,419 | 1,403 | 1,407 | -6 | -0.4% | 2,900 |
2023/10/26 | 1,402 | 1,450 | 1,402 | 1,413 | +13 | +0.9% | 17,500 |
2023/10/25 | 1,406 | 1,406 | 1,400 | 1,400 | +5 | +0.4% | 1,600 |
2023/10/24 | 1,391 | 1,400 | 1,391 | 1,395 | +3 | +0.2% | 1,900 |
2023/10/23 | 1,393 | 1,396 | 1,391 | 1,392 | -3 | -0.2% | 1,200 |
2023/10/20 | 1,405 | 1,405 | 1,395 | 1,395 | -7 | -0.5% | 4,100 |
2023/10/19 | 1,403 | 1,405 | 1,402 | 1,402 | -1 | -0.1% | 900 |
2023/10/18 | 1,410 | 1,410 | 1,403 | 1,403 | -7 | -0.5% | 1,500 |
2023/10/17 | 1,417 | 1,417 | 1,410 | 1,410 | ±0 | ±0% | 1,800 |
2023/10/16 | 1,417 | 1,417 | 1,401 | 1,410 | +3 | +0.2% | 3,600 |
2023/10/13 | 1,415 | 1,419 | 1,404 | 1,407 | -8 | -0.6% | 2,200 |
2023/10/12 | 1,415 | 1,415 | 1,400 | 1,415 | -2 | -0.1% | 3,000 |
2023/10/11 | 1,420 | 1,421 | 1,415 | 1,417 | -3 | -0.2% | 3,400 |
2023/10/10 | 1,420 | 1,421 | 1,418 | 1,420 | +4 | +0.3% | 2,600 |
2023/10/06 | 1,412 | 1,416 | 1,412 | 1,416 | +8 | +0.6% | 2,900 |
2023/10/05 | 1,405 | 1,408 | 1,403 | 1,408 | +8 | +0.6% | 2,100 |
2023/10/04 | 1,405 | 1,405 | 1,394 | 1,400 | -5 | -0.4% | 6,100 |
2023/10/03 | 1,410 | 1,410 | 1,400 | 1,405 | ±0 | ±0% | 6,300 |
2023/10/02 | 1,413 | 1,413 | 1,404 | 1,405 | -10 | -0.7% | 6,300 |
2023/09/29 | 1,420 | 1,421 | 1,414 | 1,415 | -3 | -0.2% | 3,900 |
2023/09/28 | 1,437 | 1,442 | 1,411 | 1,418 | -38 | -2.6% | 17,400 |
2023/09/27 | 1,449 | 1,456 | 1,448 | 1,456 | +1 | +0.1% | 34,200 |
2023/09/26 | 1,450 | 1,455 | 1,450 | 1,455 | ±0 | ±0% | 8,300 |
101~
150
件表示中 / 3451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 | 142,000円 | +7.0% | +71.0% | 1.27% | 25.86倍 | 1.48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 | 141,200円 | -4.0% | -48.3% | 2.83% | 18.05倍 | 0.51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 | 75,600円 | +15.2% | - | 1.59% | 15.44倍 | 0.98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 |
Jフロンティア | 259,100円 | +22.3% | - | 0.00% | 441.40倍 | 4.44倍 |
|
医薬品や健康食品の通販が柱。オンライン診療・薬宅配システムに注力。宣伝費変動の影響大 |
ピエトロ | 179,500円 | +11.7% | - | 1.34% | 102.98倍 | 2.46倍 |
|
野菜用ドレッシングが収益柱。中・高級品に強い。国内外でイタリアンレストランも展開 |
市場注目の銘柄
チャート関連のコラム