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 |
---|---|---|---|---|---|---|---|
2018/10/24 | 1,300 | 1,319 | 1,300 | 1,300 | ±0 | ±0% | 1,100 |
2018/10/23 | 1,318 | 1,319 | 1,300 | 1,300 | -16 | -1.2% | 1,900 |
2018/10/22 | 1,322 | 1,322 | 1,306 | 1,316 | +20 | +1.5% | 1,300 |
2018/10/19 | 1,309 | 1,311 | 1,296 | 1,296 | -3 | -0.2% | 1,600 |
2018/10/18 | 1,310 | 1,314 | 1,292 | 1,299 | -11 | -0.8% | 2,000 |
2018/10/17 | 1,292 | 1,320 | 1,292 | 1,310 | +17 | +1.3% | 5,000 |
2018/10/16 | 1,314 | 1,314 | 1,292 | 1,293 | -7 | -0.5% | 2,300 |
2018/10/15 | 1,311 | 1,311 | 1,294 | 1,300 | ±0 | ±0% | 1,800 |
2018/10/12 | 1,296 | 1,300 | 1,294 | 1,300 | +4 | +0.3% | 1,800 |
2018/10/11 | 1,301 | 1,319 | 1,290 | 1,296 | -9 | -0.7% | 7,800 |
2018/10/10 | 1,310 | 1,319 | 1,305 | 1,305 | -5 | -0.4% | 1,800 |
2018/10/09 | 1,312 | 1,315 | 1,310 | 1,310 | -3 | -0.2% | 1,600 |
2018/10/05 | 1,316 | 1,323 | 1,313 | 1,313 | -3 | -0.2% | 1,800 |
2018/10/04 | 1,323 | 1,323 | 1,313 | 1,316 | -2 | -0.2% | 1,400 |
2018/10/03 | 1,313 | 1,318 | 1,313 | 1,318 | +5 | +0.4% | 1,300 |
2018/10/02 | 1,317 | 1,320 | 1,313 | 1,313 | -5 | -0.4% | 2,700 |
2018/10/01 | 1,320 | 1,323 | 1,318 | 1,318 | -2 | -0.2% | 2,600 |
2018/09/28 | 1,328 | 1,328 | 1,320 | 1,320 | -7 | -0.5% | 2,100 |
2018/09/27 | 1,322 | 1,328 | 1,318 | 1,327 | +6 | +0.5% | 3,800 |
2018/09/26 | 1,322 | 1,330 | 1,315 | 1,321 | -40 | -2.9% | 14,400 |
2018/09/25 | 1,341 | 1,364 | 1,341 | 1,361 | +20 | +1.5% | 29,700 |
2018/09/21 | 1,340 | 1,345 | 1,340 | 1,341 | +1 | +0.1% | 8,300 |
2018/09/20 | 1,339 | 1,340 | 1,338 | 1,340 | ±0 | ±0% | 6,800 |
2018/09/19 | 1,339 | 1,340 | 1,337 | 1,340 | ±0 | ±0% | 6,500 |
2018/09/18 | 1,337 | 1,342 | 1,337 | 1,340 | ±0 | ±0% | 8,300 |
2018/09/14 | 1,337 | 1,343 | 1,336 | 1,340 | -4 | -0.3% | 3,300 |
2018/09/13 | 1,336 | 1,344 | 1,336 | 1,344 | ±0 | ±0% | 3,600 |
2018/09/12 | 1,348 | 1,348 | 1,340 | 1,344 | -4 | -0.3% | 2,400 |
2018/09/11 | 1,347 | 1,349 | 1,337 | 1,348 | +7 | +0.5% | 4,200 |
2018/09/10 | 1,354 | 1,354 | 1,339 | 1,341 | +1 | +0.1% | 2,100 |
2018/09/07 | 1,337 | 1,348 | 1,337 | 1,340 | -1 | -0.1% | 2,100 |
2018/09/06 | 1,346 | 1,354 | 1,340 | 1,341 | -4 | -0.3% | 2,300 |
2018/09/05 | 1,356 | 1,356 | 1,345 | 1,345 | -5 | -0.4% | 1,300 |
2018/09/04 | 1,338 | 1,353 | 1,338 | 1,350 | +5 | +0.4% | 1,700 |
2018/09/03 | 1,339 | 1,350 | 1,336 | 1,345 | -5 | -0.4% | 5,400 |
2018/08/31 | 1,350 | 1,355 | 1,349 | 1,350 | -3 | -0.2% | 2,600 |
2018/08/30 | 1,350 | 1,353 | 1,349 | 1,353 | +3 | +0.2% | 3,100 |
2018/08/29 | 1,343 | 1,350 | 1,343 | 1,350 | +2 | +0.1% | 1,400 |
2018/08/28 | 1,347 | 1,348 | 1,343 | 1,348 | +3 | +0.2% | 3,600 |
2018/08/27 | 1,343 | 1,347 | 1,339 | 1,345 | +11 | +0.8% | 4,500 |
2018/08/24 | 1,330 | 1,345 | 1,330 | 1,334 | +4 | +0.3% | 3,600 |
2018/08/23 | 1,345 | 1,345 | 1,330 | 1,330 | -15 | -1.1% | 6,400 |
2018/08/22 | 1,345 | 1,348 | 1,345 | 1,345 | -4 | -0.3% | 2,400 |
2018/08/21 | 1,347 | 1,349 | 1,346 | 1,349 | +3 | +0.2% | 2,100 |
2018/08/20 | 1,349 | 1,349 | 1,346 | 1,346 | ±0 | ±0% | 2,300 |
2018/08/17 | 1,340 | 1,347 | 1,336 | 1,346 | +6 | +0.4% | 2,500 |
2018/08/16 | 1,342 | 1,342 | 1,340 | 1,340 | -5 | -0.4% | 600 |
2018/08/15 | 1,349 | 1,349 | 1,341 | 1,345 | +5 | +0.4% | 1,200 |
2018/08/14 | 1,345 | 1,349 | 1,340 | 1,340 | -7 | -0.5% | 2,700 |
2018/08/13 | 1,348 | 1,348 | 1,342 | 1,347 | -1 | -0.1% | 2,100 |
1451~
1500
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