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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 2017/12/29 | 1,310 | 1,316 | 1,305 | 1,316 | -3 | -0.2% | 4,500 |
| 2017/12/28 | 1,309 | 1,319 | 1,309 | 1,319 | +10 | +0.8% | 2,000 |
| 2017/12/27 | 1,313 | 1,313 | 1,308 | 1,309 | +2 | +0.2% | 1,800 |
| 2017/12/26 | 1,313 | 1,313 | 1,305 | 1,307 | +2 | +0.2% | 4,700 |
| 2017/12/25 | 1,307 | 1,313 | 1,305 | 1,305 | -1 | -0.1% | 6,200 |
| 2017/12/22 | 1,310 | 1,311 | 1,306 | 1,306 | +1 | +0.1% | 1,500 |
| 2017/12/21 | 1,315 | 1,315 | 1,305 | 1,305 | -4 | -0.3% | 3,600 |
| 2017/12/20 | 1,309 | 1,314 | 1,305 | 1,309 | ±0 | ±0% | 2,800 |
| 2017/12/19 | 1,309 | 1,309 | 1,302 | 1,309 | ±0 | ±0% | 2,200 |
| 2017/12/18 | 1,307 | 1,309 | 1,305 | 1,309 | +4 | +0.3% | 2,800 |
| 2017/12/15 | 1,303 | 1,305 | 1,303 | 1,305 | +2 | +0.2% | 2,400 |
| 2017/12/14 | 1,302 | 1,304 | 1,301 | 1,303 | +1 | +0.1% | 1,000 |
| 2017/12/13 | 1,299 | 1,303 | 1,299 | 1,302 | +3 | +0.2% | 600 |
| 2017/12/12 | 1,303 | 1,304 | 1,299 | 1,299 | -4 | -0.3% | 2,300 |
| 2017/12/11 | 1,301 | 1,303 | 1,301 | 1,303 | +2 | +0.2% | 2,000 |
| 2017/12/08 | 1,300 | 1,303 | 1,300 | 1,301 | +2 | +0.2% | 1,300 |
| 2017/12/07 | 1,297 | 1,300 | 1,297 | 1,299 | +3 | +0.2% | 1,900 |
1651～
1700
件表示中 / 3586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 | 141,200円 | +3.4% | -19.0% | 1.27% | 29.63倍 | 1.40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 |
| 和弘食 | 567,000円 | +9.3% | +18.4% | 1.43% | 10.59倍 | 1.85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 |
| ミヨシ | 144,800円 | +0.1% | +7.9% | 4.14% | 6.06倍 | 0.48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 |
| イフジ産業 | 165,500円 | +0.6% | +41.6% | 3.20% | 7.96倍 | 1.30倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| 一正蒲 | 74,200円 | +5.8% | +8.3% | 1.89% | 14.20倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
