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 |
|---|---|---|---|---|---|---|---|
| 2018/08/10 | 1,345 | 1,349 | 1,344 | 1,348 | +3 | +0.2% | 1,400 |
| 2018/08/09 | 1,340 | 1,345 | 1,335 | 1,345 | +12 | +0.9% | 1,400 |
| 2018/08/08 | 1,352 | 1,352 | 1,333 | 1,333 | -19 | -1.4% | 7,900 |
| 2018/08/07 | 1,361 | 1,362 | 1,352 | 1,352 | -9 | -0.7% | 1,600 |
| 2018/08/06 | 1,360 | 1,361 | 1,354 | 1,361 | +3 | +0.2% | 1,600 |
| 2018/08/03 | 1,354 | 1,358 | 1,348 | 1,358 | +2 | +0.1% | 2,500 |
| 2018/08/02 | 1,354 | 1,356 | 1,346 | 1,356 | +2 | +0.1% | 4,700 |
| 2018/08/01 | 1,355 | 1,357 | 1,349 | 1,354 | +4 | +0.3% | 2,800 |
| 2018/07/31 | 1,350 | 1,353 | 1,347 | 1,350 | -2 | -0.1% | 2,100 |
| 2018/07/30 | 1,350 | 1,352 | 1,348 | 1,352 | +2 | +0.1% | 2,500 |
| 2018/07/27 | 1,349 | 1,350 | 1,346 | 1,350 | +2 | +0.1% | 1,700 |
| 2018/07/26 | 1,349 | 1,349 | 1,346 | 1,348 | -1 | -0.1% | 1,500 |
| 2018/07/25 | 1,348 | 1,349 | 1,346 | 1,349 | +1 | +0.1% | 2,200 |
| 2018/07/24 | 1,344 | 1,349 | 1,344 | 1,348 | +5 | +0.4% | 2,400 |
| 2018/07/23 | 1,343 | 1,343 | 1,340 | 1,343 | +3 | +0.2% | 2,000 |
| 2018/07/20 | 1,339 | 1,340 | 1,338 | 1,340 | +1 | +0.1% | 900 |
| 2018/07/19 | 1,340 | 1,340 | 1,334 | 1,339 | -1 | -0.1% | 1,600 |
| 2018/07/18 | 1,340 | 1,341 | 1,333 | 1,340 | +2 | +0.1% | 1,600 |
| 2018/07/17 | 1,332 | 1,339 | 1,331 | 1,338 | -1 | -0.1% | 2,900 |
| 2018/07/13 | 1,336 | 1,340 | 1,335 | 1,339 | +1 | +0.1% | 1,400 |
| 2018/07/12 | 1,340 | 1,342 | 1,335 | 1,338 | +3 | +0.2% | 2,000 |
| 2018/07/11 | 1,340 | 1,340 | 1,335 | 1,335 | +1 | +0.1% | 1,300 |
| 2018/07/10 | 1,341 | 1,341 | 1,334 | 1,334 | -7 | -0.5% | 1,300 |
| 2018/07/09 | 1,343 | 1,343 | 1,332 | 1,341 | +10 | +0.8% | 1,800 |
| 2018/07/06 | 1,336 | 1,337 | 1,331 | 1,331 | -5 | -0.4% | 1,600 |
| 2018/07/05 | 1,335 | 1,337 | 1,335 | 1,336 | +1 | +0.1% | 3,100 |
| 2018/07/04 | 1,339 | 1,339 | 1,328 | 1,335 | +5 | +0.4% | 2,000 |
| 2018/07/03 | 1,342 | 1,342 | 1,330 | 1,330 | -5 | -0.4% | 4,100 |
| 2018/07/02 | 1,338 | 1,338 | 1,330 | 1,335 | -1 | -0.1% | 2,700 |
| 2018/06/29 | 1,332 | 1,336 | 1,330 | 1,336 | +6 | +0.5% | 1,900 |
| 2018/06/28 | 1,335 | 1,336 | 1,330 | 1,330 | -4 | -0.3% | 1,900 |
| 2018/06/27 | 1,335 | 1,335 | 1,330 | 1,334 | -1 | -0.1% | 1,100 |
| 2018/06/26 | 1,333 | 1,335 | 1,326 | 1,335 | +5 | +0.4% | 3,100 |
| 2018/06/25 | 1,328 | 1,333 | 1,328 | 1,330 | +2 | +0.2% | 1,700 |
| 2018/06/22 | 1,332 | 1,332 | 1,328 | 1,328 | -2 | -0.2% | 1,800 |
| 2018/06/21 | 1,332 | 1,332 | 1,324 | 1,330 | +6 | +0.5% | 1,500 |
| 2018/06/20 | 1,329 | 1,330 | 1,323 | 1,324 | -5 | -0.4% | 1,900 |
| 2018/06/19 | 1,328 | 1,332 | 1,326 | 1,329 | +1 | +0.1% | 3,500 |
| 2018/06/18 | 1,332 | 1,332 | 1,326 | 1,328 | -2 | -0.2% | 3,700 |
| 2018/06/15 | 1,330 | 1,331 | 1,330 | 1,330 | ±0 | ±0% | 2,200 |
| 2018/06/14 | 1,332 | 1,332 | 1,329 | 1,330 | -1 | -0.1% | 900 |
| 2018/06/13 | 1,330 | 1,332 | 1,328 | 1,331 | +4 | +0.3% | 1,500 |
| 2018/06/12 | 1,330 | 1,330 | 1,327 | 1,327 | -3 | -0.2% | 1,900 |
| 2018/06/11 | 1,329 | 1,330 | 1,328 | 1,330 | +1 | +0.1% | 1,700 |
| 2018/06/08 | 1,321 | 1,329 | 1,321 | 1,329 | +8 | +0.6% | 1,800 |
| 2018/06/07 | 1,325 | 1,326 | 1,320 | 1,321 | -4 | -0.3% | 1,600 |
| 2018/06/06 | 1,321 | 1,325 | 1,320 | 1,325 | +4 | +0.3% | 1,500 |
| 2018/06/05 | 1,322 | 1,329 | 1,318 | 1,321 | -2 | -0.2% | 3,300 |
| 2018/06/04 | 1,317 | 1,328 | 1,317 | 1,323 | +7 | +0.5% | 2,500 |
| 2018/06/01 | 1,314 | 1,320 | 1,314 | 1,316 | +3 | +0.2% | 1,900 |
1501～
1550
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
