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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 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 |
| 2017/12/06 | 1,304 | 1,304 | 1,296 | 1,296 | -5 | -0.4% | 2,200 |
| 2017/12/05 | 1,299 | 1,302 | 1,299 | 1,301 | +2 | +0.2% | 600 |
| 2017/12/04 | 1,300 | 1,300 | 1,296 | 1,299 | +4 | +0.3% | 1,500 |
| 2017/12/01 | 1,302 | 1,302 | 1,291 | 1,295 | -7 | -0.5% | 3,100 |
| 2017/11/30 | 1,297 | 1,302 | 1,297 | 1,302 | ±0 | ±0% | 2,900 |
| 2017/11/29 | 1,297 | 1,302 | 1,297 | 1,302 | +5 | +0.4% | 1,700 |
| 2017/11/28 | 1,300 | 1,301 | 1,294 | 1,297 | -3 | -0.2% | 2,500 |
| 2017/11/27 | 1,294 | 1,300 | 1,294 | 1,300 | +6 | +0.5% | 3,500 |
| 2017/11/24 | 1,295 | 1,301 | 1,293 | 1,294 | -6 | -0.5% | 2,300 |
| 2017/11/22 | 1,299 | 1,301 | 1,293 | 1,300 | +7 | +0.5% | 2,000 |
| 2017/11/21 | 1,299 | 1,299 | 1,293 | 1,293 | -5 | -0.4% | 1,100 |
| 2017/11/20 | 1,290 | 1,298 | 1,290 | 1,298 | +6 | +0.5% | 1,200 |
| 2017/11/17 | 1,298 | 1,302 | 1,292 | 1,292 | -6 | -0.5% | 2,800 |
| 2017/11/16 | 1,287 | 1,298 | 1,287 | 1,298 | +10 | +0.8% | 1,600 |
| 2017/11/15 | 1,295 | 1,295 | 1,288 | 1,288 | -3 | -0.2% | 3,200 |
| 2017/11/14 | 1,295 | 1,299 | 1,291 | 1,291 | -4 | -0.3% | 1,400 |
| 2017/11/13 | 1,292 | 1,298 | 1,292 | 1,295 | -1 | -0.1% | 1,800 |
| 2017/11/10 | 1,297 | 1,302 | 1,295 | 1,296 | -4 | -0.3% | 2,200 |
| 2017/11/09 | 1,300 | 1,302 | 1,296 | 1,300 | -3 | -0.2% | 2,800 |
| 2017/11/08 | 1,297 | 1,303 | 1,297 | 1,303 | +5 | +0.4% | 1,100 |
1801～
1850
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
