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 |
|---|---|---|---|---|---|---|---|
| 2018/03/16 | 1,314 | 1,321 | 1,311 | 1,316 | +16 | +1.2% | 174,600 |
| 2018/03/15 | 1,303 | 1,307 | 1,296 | 1,300 | -24 | -1.8% | 61,700 |
| 2018/03/14 | 1,323 | 1,332 | 1,323 | 1,324 | -10 | -0.7% | 15,200 |
| 2018/03/13 | 1,348 | 1,350 | 1,328 | 1,334 | -19 | -1.4% | 21,000 |
| 2018/03/12 | 1,361 | 1,365 | 1,342 | 1,353 | -8 | -0.6% | 16,900 |
| 2018/03/09 | 1,374 | 1,380 | 1,358 | 1,361 | -61 | -4.3% | 34,800 |
| 2018/03/08 | 1,465 | 1,465 | 1,414 | 1,422 | -35 | -2.4% | 6,000 |
| 2018/03/07 | 1,461 | 1,464 | 1,457 | 1,457 | -4 | -0.3% | 1,600 |
| 2018/03/06 | 1,463 | 1,468 | 1,461 | 1,461 | -4 | -0.3% | 1,900 |
| 2018/03/05 | 1,474 | 1,474 | 1,460 | 1,465 | -10 | -0.7% | 2,100 |
| 2018/03/02 | 1,457 | 1,484 | 1,456 | 1,475 | -9 | -0.6% | 5,800 |
| 2018/03/01 | 1,484 | 1,485 | 1,455 | 1,484 | +2 | +0.1% | 4,300 |
| 2018/02/28 | 1,435 | 1,498 | 1,433 | 1,482 | +37 | +2.6% | 9,400 |
| 2018/02/27 | 1,424 | 1,445 | 1,423 | 1,445 | +31 | +2.2% | 3,700 |
| 2018/02/26 | 1,412 | 1,420 | 1,412 | 1,414 | +3 | +0.2% | 3,600 |
| 2018/02/23 | 1,410 | 1,420 | 1,410 | 1,411 | -2 | -0.1% | 2,400 |
| 2018/02/22 | 1,412 | 1,420 | 1,411 | 1,413 | +2 | +0.1% | 1,900 |
| 2018/02/21 | 1,420 | 1,420 | 1,411 | 1,411 | -9 | -0.6% | 1,000 |
| 2018/02/20 | 1,420 | 1,420 | 1,414 | 1,420 | ±0 | ±0% | 1,400 |
| 2018/02/19 | 1,420 | 1,420 | 1,412 | 1,420 | +12 | +0.9% | 2,500 |
| 2018/02/16 | 1,415 | 1,420 | 1,402 | 1,408 | +6 | +0.4% | 4,100 |
| 2018/02/15 | 1,413 | 1,421 | 1,401 | 1,402 | -13 | -0.9% | 2,800 |
| 2018/02/14 | 1,400 | 1,419 | 1,390 | 1,415 | +15 | +1.1% | 4,900 |
| 2018/02/13 | 1,392 | 1,412 | 1,392 | 1,400 | +1 | +0.1% | 5,800 |
| 2018/02/09 | 1,350 | 1,399 | 1,350 | 1,399 | -10 | -0.7% | 6,200 |
| 2018/02/08 | 1,410 | 1,414 | 1,395 | 1,409 | ±0 | ±0% | 3,700 |
| 2018/02/07 | 1,419 | 1,424 | 1,400 | 1,409 | +59 | +4.4% | 8,600 |
| 2018/02/06 | 1,365 | 1,368 | 1,322 | 1,350 | -58 | -4.1% | 19,400 |
| 2018/02/05 | 1,400 | 1,409 | 1,380 | 1,408 | -4 | -0.3% | 6,700 |
| 2018/02/02 | 1,398 | 1,412 | 1,383 | 1,412 | +21 | +1.5% | 5,800 |
| 2018/02/01 | 1,385 | 1,391 | 1,382 | 1,391 | +15 | +1.1% | 4,500 |
| 2018/01/31 | 1,366 | 1,378 | 1,365 | 1,376 | +9 | +0.7% | 3,500 |
| 2018/01/30 | 1,373 | 1,373 | 1,366 | 1,367 | -6 | -0.4% | 1,600 |
| 2018/01/29 | 1,370 | 1,373 | 1,365 | 1,373 | +8 | +0.6% | 3,100 |
| 2018/01/26 | 1,358 | 1,365 | 1,351 | 1,365 | +15 | +1.1% | 1,000 |
| 2018/01/25 | 1,365 | 1,370 | 1,350 | 1,350 | -15 | -1.1% | 4,800 |
| 2018/01/24 | 1,360 | 1,369 | 1,356 | 1,365 | -4 | -0.3% | 3,300 |
| 2018/01/23 | 1,368 | 1,370 | 1,363 | 1,369 | +8 | +0.6% | 3,100 |
| 2018/01/22 | 1,355 | 1,362 | 1,355 | 1,361 | +11 | +0.8% | 5,900 |
| 2018/01/19 | 1,347 | 1,356 | 1,335 | 1,350 | +16 | +1.2% | 6,300 |
| 2018/01/18 | 1,349 | 1,350 | 1,330 | 1,334 | +2 | +0.2% | 4,400 |
| 2018/01/17 | 1,333 | 1,336 | 1,332 | 1,332 | +2 | +0.2% | 2,700 |
| 2018/01/16 | 1,330 | 1,335 | 1,326 | 1,330 | +7 | +0.5% | 2,800 |
| 2018/01/15 | 1,333 | 1,335 | 1,321 | 1,323 | -3 | -0.2% | 3,600 |
| 2018/01/12 | 1,325 | 1,329 | 1,325 | 1,326 | +6 | +0.5% | 1,300 |
| 2018/01/11 | 1,329 | 1,330 | 1,320 | 1,320 | -6 | -0.5% | 2,200 |
| 2018/01/10 | 1,323 | 1,326 | 1,320 | 1,326 | +5 | +0.4% | 2,600 |
| 2018/01/09 | 1,317 | 1,321 | 1,314 | 1,321 | +7 | +0.5% | 3,600 |
| 2018/01/05 | 1,321 | 1,323 | 1,313 | 1,314 | -3 | -0.2% | 3,400 |
| 2018/01/04 | 1,319 | 1,323 | 1,311 | 1,317 | +1 | +0.1% | 4,400 |
1601～
1650
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
