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 |
|---|---|---|---|---|---|---|---|
| 2017/05/25 | 1,280 | 1,282 | 1,279 | 1,280 | +1 | +0.1% | 2,100 |
| 2017/05/24 | 1,273 | 1,279 | 1,264 | 1,279 | +14 | +1.1% | 2,200 |
| 2017/05/23 | 1,273 | 1,273 | 1,252 | 1,265 | +2 | +0.2% | 2,500 |
| 2017/05/22 | 1,259 | 1,269 | 1,259 | 1,263 | +8 | +0.6% | 800 |
| 2017/05/19 | 1,259 | 1,260 | 1,255 | 1,255 | -4 | -0.3% | 900 |
| 2017/05/18 | 1,241 | 1,259 | 1,240 | 1,259 | +7 | +0.6% | 2,500 |
| 2017/05/17 | 1,255 | 1,256 | 1,250 | 1,252 | -5 | -0.4% | 2,200 |
| 2017/05/16 | 1,260 | 1,261 | 1,256 | 1,257 | -3 | -0.2% | 800 |
| 2017/05/15 | 1,270 | 1,270 | 1,260 | 1,260 | -10 | -0.8% | 1,100 |
| 2017/05/12 | 1,272 | 1,275 | 1,268 | 1,270 | -4 | -0.3% | 2,200 |
| 2017/05/11 | 1,278 | 1,278 | 1,274 | 1,274 | ±0 | ±0% | 1,100 |
| 2017/05/10 | 1,285 | 1,285 | 1,274 | 1,274 | ±0 | ±0% | 5,800 |
| 2017/05/09 | 1,273 | 1,279 | 1,266 | 1,274 | +2 | +0.2% | 4,900 |
| 2017/05/08 | 1,261 | 1,274 | 1,261 | 1,272 | +7 | +0.6% | 4,900 |
| 2017/05/02 | 1,250 | 1,270 | 1,250 | 1,265 | +13 | +1% | 3,100 |
| 2017/05/01 | 1,248 | 1,252 | 1,247 | 1,252 | +4 | +0.3% | 1,900 |
| 2017/04/28 | 1,242 | 1,248 | 1,242 | 1,248 | +8 | +0.6% | 900 |
| 2017/04/27 | 1,247 | 1,247 | 1,240 | 1,240 | -6 | -0.5% | 1,600 |
| 2017/04/26 | 1,246 | 1,247 | 1,243 | 1,246 | +7 | +0.6% | 1,000 |
| 2017/04/25 | 1,238 | 1,243 | 1,238 | 1,239 | +1 | +0.1% | 1,900 |
| 2017/04/24 | 1,237 | 1,245 | 1,234 | 1,238 | +1 | +0.1% | 3,200 |
| 2017/04/21 | 1,236 | 1,242 | 1,235 | 1,237 | -5 | -0.4% | 600 |
| 2017/04/20 | 1,236 | 1,244 | 1,236 | 1,242 | +6 | +0.5% | 1,900 |
| 2017/04/19 | 1,223 | 1,236 | 1,223 | 1,236 | +13 | +1.1% | 800 |
| 2017/04/18 | 1,230 | 1,236 | 1,216 | 1,223 | +12 | +1% | 2,200 |
| 2017/04/17 | 1,213 | 1,213 | 1,201 | 1,211 | -3 | -0.2% | 3,300 |
| 2017/04/14 | 1,212 | 1,218 | 1,212 | 1,214 | +3 | +0.2% | 1,700 |
| 2017/04/13 | 1,220 | 1,220 | 1,211 | 1,211 | -15 | -1.2% | 2,500 |
| 2017/04/12 | 1,232 | 1,232 | 1,226 | 1,226 | -6 | -0.5% | 1,500 |
| 2017/04/11 | 1,231 | 1,232 | 1,228 | 1,232 | -2 | -0.2% | 1,000 |
| 2017/04/10 | 1,230 | 1,237 | 1,226 | 1,234 | ±0 | ±0% | 2,800 |
| 2017/04/07 | 1,238 | 1,238 | 1,232 | 1,234 | -5 | -0.4% | 1,200 |
| 2017/04/06 | 1,239 | 1,239 | 1,230 | 1,239 | -12 | -1% | 3,500 |
| 2017/04/05 | 1,277 | 1,277 | 1,250 | 1,251 | +1 | +0.1% | 1,900 |
| 2017/04/04 | 1,230 | 1,279 | 1,226 | 1,250 | +20 | +1.6% | 7,100 |
| 2017/04/03 | 1,247 | 1,247 | 1,225 | 1,230 | -17 | -1.4% | 4,500 |
| 2017/03/31 | 1,265 | 1,265 | 1,247 | 1,247 | -21 | -1.7% | 5,000 |
| 2017/03/30 | 1,270 | 1,270 | 1,265 | 1,268 | -2 | -0.2% | 4,900 |
| 2017/03/29 | 1,268 | 1,300 | 1,253 | 1,270 | -59 | -4.4% | 25,400 |
| 2017/03/28 | 1,308 | 1,329 | 1,304 | 1,329 | +32 | +2.5% | 27,900 |
| 2017/03/27 | 1,295 | 1,300 | 1,292 | 1,297 | +8 | +0.6% | 12,900 |
| 2017/03/24 | 1,279 | 1,289 | 1,279 | 1,289 | +10 | +0.8% | 6,400 |
| 2017/03/23 | 1,278 | 1,280 | 1,278 | 1,279 | -1 | -0.1% | 3,100 |
| 2017/03/22 | 1,275 | 1,280 | 1,275 | 1,280 | ±0 | ±0% | 6,000 |
| 2017/03/21 | 1,271 | 1,280 | 1,271 | 1,280 | +8 | +0.6% | 5,600 |
| 2017/03/17 | 1,275 | 1,275 | 1,272 | 1,272 | -4 | -0.3% | 2,900 |
| 2017/03/16 | 1,274 | 1,276 | 1,274 | 1,276 | -1 | -0.1% | 2,700 |
| 2017/03/15 | 1,277 | 1,277 | 1,271 | 1,277 | -2 | -0.2% | 2,300 |
| 2017/03/14 | 1,270 | 1,279 | 1,270 | 1,279 | +9 | +0.7% | 4,000 |
| 2017/03/13 | 1,275 | 1,279 | 1,270 | 1,270 | -5 | -0.4% | 4,500 |
1801～
1850
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
