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 |
|---|---|---|---|---|---|---|---|
| 2018/04/05 | 1,310 | 1,323 | 1,310 | 1,322 | +14 | +1.1% | 8,100 |
| 2018/04/04 | 1,298 | 1,308 | 1,296 | 1,308 | +10 | +0.8% | 3,700 |
| 2018/04/03 | 1,291 | 1,298 | 1,290 | 1,298 | -2 | -0.2% | 2,800 |
| 2018/04/02 | 1,296 | 1,301 | 1,288 | 1,300 | +5 | +0.4% | 12,100 |
| 2018/03/30 | 1,296 | 1,299 | 1,294 | 1,295 | -1 | -0.1% | 3,800 |
| 2018/03/29 | 1,301 | 1,301 | 1,296 | 1,296 | -2 | -0.2% | 4,500 |
| 2018/03/28 | 1,300 | 1,301 | 1,291 | 1,298 | -28 | -2.1% | 10,400 |
| 2018/03/27 | 1,335 | 1,340 | 1,325 | 1,326 | -7 | -0.5% | 25,100 |
| 2018/03/26 | 1,317 | 1,336 | 1,313 | 1,333 | +10 | +0.8% | 13,000 |
| 2018/03/23 | 1,304 | 1,327 | 1,302 | 1,323 | -19 | -1.4% | 14,300 |
| 2018/03/22 | 1,314 | 1,355 | 1,314 | 1,342 | +32 | +2.4% | 27,400 |
| 2018/03/20 | 1,301 | 1,314 | 1,301 | 1,310 | +9 | +0.7% | 17,200 |
| 2018/03/19 | 1,315 | 1,318 | 1,299 | 1,301 | -15 | -1.1% | 45,100 |
| 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 |
1751～
1800
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
