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 |
|---|---|---|---|---|---|---|---|
| 2018/06/19 | 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 |
| 2018/05/31 | 1,319 | 1,319 | 1,313 | 1,313 | -6 | -0.5% | 1,900 |
| 2018/05/30 | 1,321 | 1,325 | 1,315 | 1,319 | -2 | -0.2% | 3,700 |
| 2018/05/29 | 1,328 | 1,329 | 1,320 | 1,321 | -7 | -0.5% | 3,000 |
| 2018/05/28 | 1,328 | 1,328 | 1,325 | 1,328 | +4 | +0.3% | 2,300 |
| 2018/05/25 | 1,322 | 1,328 | 1,322 | 1,324 | +2 | +0.2% | 1,400 |
| 2018/05/24 | 1,330 | 1,330 | 1,321 | 1,322 | -8 | -0.6% | 4,100 |
| 2018/05/23 | 1,331 | 1,331 | 1,323 | 1,330 | ±0 | ±0% | 2,200 |
| 2018/05/22 | 1,331 | 1,331 | 1,327 | 1,330 | +4 | +0.3% | 3,500 |
| 2018/05/21 | 1,324 | 1,328 | 1,322 | 1,326 | +6 | +0.5% | 4,100 |
| 2018/05/18 | 1,328 | 1,329 | 1,320 | 1,320 | -5 | -0.4% | 3,500 |
| 2018/05/17 | 1,319 | 1,325 | 1,319 | 1,325 | +1 | +0.1% | 3,600 |
| 2018/05/16 | 1,325 | 1,325 | 1,318 | 1,324 | +4 | +0.3% | 2,800 |
| 2018/05/15 | 1,317 | 1,324 | 1,317 | 1,320 | +3 | +0.2% | 1,700 |
| 2018/05/14 | 1,318 | 1,321 | 1,317 | 1,317 | ±0 | ±0% | 3,100 |
| 2018/05/11 | 1,327 | 1,327 | 1,317 | 1,317 | -1 | -0.1% | 5,800 |
| 2018/05/10 | 1,315 | 1,328 | 1,314 | 1,318 | +5 | +0.4% | 3,800 |
| 2018/05/09 | 1,320 | 1,331 | 1,310 | 1,313 | -18 | -1.4% | 10,500 |
| 2018/05/08 | 1,311 | 1,333 | 1,308 | 1,331 | +24 | +1.8% | 14,700 |
| 2018/05/07 | 1,303 | 1,307 | 1,303 | 1,307 | +2 | +0.2% | 4,500 |
| 2018/05/02 | 1,311 | 1,311 | 1,303 | 1,305 | ±0 | ±0% | 2,200 |
| 2018/05/01 | 1,303 | 1,310 | 1,302 | 1,305 | -3 | -0.2% | 6,800 |
| 2018/04/27 | 1,314 | 1,314 | 1,308 | 1,308 | -5 | -0.4% | 3,900 |
| 2018/04/26 | 1,310 | 1,313 | 1,306 | 1,313 | +3 | +0.2% | 1,500 |
| 2018/04/25 | 1,303 | 1,314 | 1,303 | 1,310 | +7 | +0.5% | 3,200 |
| 2018/04/24 | 1,313 | 1,313 | 1,303 | 1,303 | -10 | -0.8% | 3,700 |
| 2018/04/23 | 1,306 | 1,313 | 1,301 | 1,313 | +5 | +0.4% | 2,200 |
| 2018/04/20 | 1,302 | 1,308 | 1,302 | 1,308 | +4 | +0.3% | 1,600 |
| 2018/04/19 | 1,305 | 1,307 | 1,304 | 1,304 | ±0 | ±0% | 1,300 |
| 2018/04/18 | 1,301 | 1,305 | 1,300 | 1,304 | +3 | +0.2% | 1,500 |
| 2018/04/17 | 1,304 | 1,307 | 1,300 | 1,301 | -3 | -0.2% | 2,300 |
| 2018/04/16 | 1,307 | 1,316 | 1,304 | 1,304 | -3 | -0.2% | 2,000 |
| 2018/04/13 | 1,311 | 1,312 | 1,305 | 1,307 | -10 | -0.8% | 2,500 |
| 2018/04/12 | 1,311 | 1,317 | 1,301 | 1,317 | +11 | +0.8% | 5,400 |
| 2018/04/11 | 1,318 | 1,318 | 1,305 | 1,306 | -6 | -0.5% | 2,700 |
| 2018/04/10 | 1,305 | 1,320 | 1,305 | 1,312 | -3 | -0.2% | 6,000 |
| 2018/04/09 | 1,307 | 1,318 | 1,303 | 1,315 | +3 | +0.2% | 2,900 |
| 2018/04/06 | 1,325 | 1,326 | 1,309 | 1,312 | -10 | -0.8% | 4,500 |
1701～
1750
件表示中 / 3716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 | 140,200円 | +4.8% | -10.8% | 1.28% | 32.22倍 | 1.38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 |
| 一正蒲 | 78,200円 | +5.8% | +8.3% | 1.79% | 14.91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 |
| ウェルディッシ | 66,400円 | - | - | 0.36% | - | 5.21倍 |
|
旧石垣食品。健康飲料や珍味を展開。化粧品や医療・介護福祉企業などＭ＆Ａで業容拡大中 |
| サンクゼール | 144,500円 | +6.4% | +8.4% | 2.42% | 27.66倍 | 2.70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 |
| ユニカフェ | 91,800円 | +8.2% | -14.2% | 0.87% | 35.11倍 | 1.88倍 |
|
レギュラーコーヒーの焙煎、加工メーカー大手。傘下にアートコーヒー。ＵＣＣグループの１社 |
市場注目の銘柄
チャート関連のコラム
