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 |
|---|---|---|---|---|---|---|---|
| 2017/03/10 | 1,276 | 1,278 | 1,272 | 1,275 | ±0 | ±0% | 3,400 |
| 2017/03/09 | 1,270 | 1,277 | 1,270 | 1,275 | ±0 | ±0% | 2,600 |
| 2017/03/08 | 1,277 | 1,279 | 1,273 | 1,275 | +5 | +0.4% | 3,600 |
| 2017/03/07 | 1,269 | 1,270 | 1,267 | 1,270 | +5 | +0.4% | 4,500 |
| 2017/03/06 | 1,260 | 1,266 | 1,253 | 1,265 | +5 | +0.4% | 3,000 |
| 2017/03/03 | 1,250 | 1,260 | 1,240 | 1,260 | +10 | +0.8% | 3,200 |
| 2017/03/02 | 1,248 | 1,251 | 1,247 | 1,250 | +2 | +0.2% | 3,700 |
| 2017/03/01 | 1,249 | 1,250 | 1,231 | 1,248 | ±0 | ±0% | 5,300 |
| 2017/02/28 | 1,249 | 1,249 | 1,236 | 1,248 | +9 | +0.7% | 3,900 |
| 2017/02/27 | 1,229 | 1,245 | 1,229 | 1,239 | +10 | +0.8% | 4,700 |
| 2017/02/24 | 1,230 | 1,230 | 1,220 | 1,229 | +2 | +0.2% | 4,900 |
| 2017/02/23 | 1,229 | 1,229 | 1,226 | 1,227 | +1 | +0.1% | 2,500 |
| 2017/02/22 | 1,229 | 1,229 | 1,225 | 1,226 | +4 | +0.3% | 1,000 |
| 2017/02/21 | 1,217 | 1,229 | 1,217 | 1,222 | +6 | +0.5% | 2,500 |
| 2017/02/20 | 1,220 | 1,220 | 1,215 | 1,216 | +1 | +0.1% | 3,700 |
| 2017/02/17 | 1,214 | 1,218 | 1,213 | 1,215 | ±0 | ±0% | 1,800 |
| 2017/02/16 | 1,215 | 1,219 | 1,212 | 1,215 | ±0 | ±0% | 2,300 |
| 2017/02/15 | 1,219 | 1,219 | 1,210 | 1,215 | ±0 | ±0% | 1,500 |
| 2017/02/14 | 1,211 | 1,220 | 1,210 | 1,215 | +5 | +0.4% | 3,400 |
| 2017/02/13 | 1,210 | 1,210 | 1,209 | 1,210 | +1 | +0.1% | 1,600 |
| 2017/02/10 | 1,205 | 1,209 | 1,205 | 1,209 | +5 | +0.4% | 1,300 |
| 2017/02/09 | 1,210 | 1,210 | 1,203 | 1,204 | -3 | -0.2% | 1,400 |
| 2017/02/08 | 1,202 | 1,208 | 1,201 | 1,207 | -2 | -0.2% | 2,700 |
| 2017/02/07 | 1,208 | 1,210 | 1,203 | 1,209 | +1 | +0.1% | 1,300 |
| 2017/02/06 | 1,220 | 1,220 | 1,208 | 1,208 | +2 | +0.2% | 4,400 |
| 2017/02/03 | 1,203 | 1,206 | 1,202 | 1,206 | +2 | +0.2% | 1,900 |
| 2017/02/02 | 1,204 | 1,205 | 1,200 | 1,204 | +4 | +0.3% | 1,100 |
| 2017/02/01 | 1,200 | 1,203 | 1,198 | 1,200 | ±0 | ±0% | 1,800 |
| 2017/01/31 | 1,202 | 1,202 | 1,199 | 1,200 | ±0 | ±0% | 1,500 |
| 2017/01/30 | 1,199 | 1,200 | 1,199 | 1,200 | ±0 | ±0% | 800 |
| 2017/01/27 | 1,200 | 1,200 | 1,191 | 1,200 | ±0 | ±0% | 2,600 |
| 2017/01/26 | 1,200 | 1,200 | 1,195 | 1,200 | ±0 | ±0% | 2,800 |
| 2017/01/25 | 1,200 | 1,200 | 1,199 | 1,200 | ±0 | ±0% | 2,800 |
| 2017/01/24 | 1,200 | 1,200 | 1,199 | 1,200 | ±0 | ±0% | 1,700 |
| 2017/01/23 | 1,196 | 1,200 | 1,196 | 1,200 | +1 | +0.1% | 1,200 |
| 2017/01/20 | 1,198 | 1,200 | 1,193 | 1,199 | ±0 | ±0% | 3,000 |
| 2017/01/19 | 1,195 | 1,199 | 1,195 | 1,199 | +6 | +0.5% | 2,100 |
| 2017/01/18 | 1,199 | 1,199 | 1,192 | 1,193 | -1 | -0.1% | 1,800 |
| 2017/01/17 | 1,199 | 1,199 | 1,194 | 1,194 | -5 | -0.4% | 2,600 |
| 2017/01/16 | 1,198 | 1,199 | 1,194 | 1,199 | +1 | +0.1% | 1,400 |
| 2017/01/13 | 1,195 | 1,198 | 1,191 | 1,198 | +3 | +0.3% | 1,200 |
| 2017/01/12 | 1,199 | 1,199 | 1,195 | 1,195 | -3 | -0.3% | 1,800 |
| 2017/01/11 | 1,197 | 1,198 | 1,191 | 1,198 | +3 | +0.3% | 2,500 |
| 2017/01/10 | 1,193 | 1,197 | 1,192 | 1,195 | -2 | -0.2% | 2,000 |
| 2017/01/06 | 1,195 | 1,199 | 1,187 | 1,197 | +2 | +0.2% | 1,800 |
| 2017/01/05 | 1,185 | 1,196 | 1,185 | 1,195 | +5 | +0.4% | 4,100 |
| 2017/01/04 | 1,186 | 1,198 | 1,186 | 1,190 | +4 | +0.3% | 1,600 |
| 2016/12/30 | 1,188 | 1,194 | 1,186 | 1,186 | -2 | -0.2% | 1,100 |
| 2016/12/29 | 1,190 | 1,194 | 1,188 | 1,188 | -7 | -0.6% | 1,400 |
| 2016/12/28 | 1,194 | 1,196 | 1,193 | 1,195 | +5 | +0.4% | 1,600 |
1851～
1900
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
