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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,424 | 1,425 | 1,424 | 1,425 | +1 | +0.1% | 1,100 |
| 2025/03/06 | 1,425 | 1,426 | 1,422 | 1,424 | ±0 | ±0% | 1,700 |
| 2025/03/05 | 1,423 | 1,424 | 1,422 | 1,424 | +1 | +0.1% | 2,000 |
| 2025/03/04 | 1,418 | 1,423 | 1,418 | 1,423 | +5 | +0.4% | 2,000 |
| 2025/03/03 | 1,419 | 1,419 | 1,416 | 1,418 | +4 | +0.3% | 2,100 |
| 2025/02/28 | 1,416 | 1,420 | 1,414 | 1,414 | -4 | -0.3% | 3,600 |
| 2025/02/27 | 1,418 | 1,419 | 1,415 | 1,418 | +3 | +0.2% | 3,200 |
| 2025/02/26 | 1,416 | 1,417 | 1,415 | 1,415 | -2 | -0.1% | 1,700 |
| 2025/02/25 | 1,416 | 1,419 | 1,415 | 1,417 | -2 | -0.1% | 3,700 |
| 2025/02/21 | 1,417 | 1,419 | 1,416 | 1,419 | +2 | +0.1% | 1,600 |
| 2025/02/20 | 1,418 | 1,418 | 1,417 | 1,417 | -1 | -0.1% | 1,400 |
| 2025/02/19 | 1,418 | 1,420 | 1,418 | 1,418 | ±0 | ±0% | 800 |
| 2025/02/18 | 1,416 | 1,419 | 1,416 | 1,418 | +3 | +0.2% | 1,400 |
| 2025/02/17 | 1,415 | 1,420 | 1,414 | 1,415 | +2 | +0.1% | 2,100 |
| 2025/02/14 | 1,415 | 1,416 | 1,413 | 1,413 | -1 | -0.1% | 2,100 |
| 2025/02/13 | 1,414 | 1,416 | 1,414 | 1,414 | ±0 | ±0% | 1,500 |
| 2025/02/12 | 1,416 | 1,416 | 1,414 | 1,414 | +1 | +0.1% | 2,300 |
| 2025/02/10 | 1,413 | 1,414 | 1,413 | 1,413 | -1 | -0.1% | 1,800 |
| 2025/02/07 | 1,414 | 1,415 | 1,412 | 1,414 | +1 | +0.1% | 1,200 |
| 2025/02/06 | 1,411 | 1,414 | 1,411 | 1,413 | +2 | +0.1% | 1,700 |
| 2025/02/05 | 1,413 | 1,414 | 1,411 | 1,411 | -2 | -0.1% | 2,200 |
| 2025/02/04 | 1,412 | 1,414 | 1,411 | 1,413 | ±0 | ±0% | 2,000 |
| 2025/02/03 | 1,415 | 1,418 | 1,411 | 1,413 | -1 | -0.1% | 9,400 |
| 2025/01/31 | 1,411 | 1,415 | 1,411 | 1,414 | +2 | +0.1% | 3,100 |
| 2025/01/30 | 1,410 | 1,414 | 1,410 | 1,412 | -1 | -0.1% | 1,700 |
| 2025/01/29 | 1,414 | 1,414 | 1,410 | 1,413 | +1 | +0.1% | 2,800 |
| 2025/01/28 | 1,410 | 1,412 | 1,410 | 1,412 | +2 | +0.1% | 1,800 |
| 2025/01/27 | 1,410 | 1,410 | 1,408 | 1,410 | +2 | +0.1% | 3,000 |
| 2025/01/24 | 1,408 | 1,409 | 1,408 | 1,408 | ±0 | ±0% | 500 |
| 2025/01/23 | 1,411 | 1,411 | 1,408 | 1,408 | -1 | -0.1% | 1,100 |
| 2025/01/22 | 1,410 | 1,410 | 1,408 | 1,409 | +1 | +0.1% | 1,500 |
| 2025/01/21 | 1,407 | 1,409 | 1,407 | 1,408 | +1 | +0.1% | 700 |
| 2025/01/20 | 1,410 | 1,410 | 1,407 | 1,407 | -3 | -0.2% | 2,800 |
| 2025/01/17 | 1,408 | 1,410 | 1,407 | 1,410 | +2 | +0.1% | 900 |
| 2025/01/16 | 1,407 | 1,411 | 1,407 | 1,408 | ±0 | ±0% | 2,000 |
| 2025/01/15 | 1,408 | 1,411 | 1,407 | 1,408 | ±0 | ±0% | 1,700 |
| 2025/01/14 | 1,415 | 1,415 | 1,407 | 1,408 | -6 | -0.4% | 3,900 |
| 2025/01/10 | 1,410 | 1,415 | 1,409 | 1,414 | +5 | +0.4% | 2,500 |
| 2025/01/09 | 1,414 | 1,414 | 1,409 | 1,409 | -2 | -0.1% | 1,700 |
| 2025/01/08 | 1,415 | 1,415 | 1,411 | 1,411 | -1 | -0.1% | 2,600 |
| 2025/01/07 | 1,411 | 1,415 | 1,411 | 1,412 | +1 | +0.1% | 1,500 |
| 2025/01/06 | 1,409 | 1,414 | 1,408 | 1,411 | +3 | +0.2% | 4,000 |
| 2024/12/30 | 1,403 | 1,408 | 1,403 | 1,408 | +1 | +0.1% | 2,800 |
| 2024/12/27 | 1,402 | 1,407 | 1,402 | 1,407 | +4 | +0.3% | 2,900 |
| 2024/12/26 | 1,404 | 1,404 | 1,402 | 1,403 | +1 | +0.1% | 4,100 |
| 2024/12/25 | 1,405 | 1,406 | 1,402 | 1,402 | -2 | -0.1% | 3,400 |
| 2024/12/24 | 1,403 | 1,406 | 1,403 | 1,404 | -2 | -0.1% | 3,600 |
| 2024/12/23 | 1,405 | 1,406 | 1,405 | 1,406 | +1 | +0.1% | 2,200 |
| 2024/12/20 | 1,407 | 1,408 | 1,405 | 1,405 | -2 | -0.1% | 2,000 |
| 2024/12/19 | 1,407 | 1,408 | 1,406 | 1,407 | ±0 | ±0% | 2,400 |
101～
150
件表示中 / 3754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 | 140,800円 | +4.8% | -10.8% | 1.28% | 32.36倍 | 1.39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 |
| ユタカフーズ | 202,700円 | +8.6% | -30.0% | 1.97% | 40.23倍 | 0.63倍 |
|
東洋水産向けチルド食品、麺用粉末・液体調味料が軸。顆粒・たれＯＥＭ、だし等自社製品も展開 |
| サンクゼール | 163,100円 | +6.4% | +8.4% | 2.15% | 31.22倍 | 3.05倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
| 一正蒲 | 74,200円 | +5.8% | +8.3% | 1.89% | 14.15倍 | 0.90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 |
| 塩水糖 | 39,300円 | -1.9% | -24.6% | 3.82% | 6.74倍 | 0.65倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
市場注目の銘柄
チャート関連のコラム
