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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 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 |
1851～
1900
件表示中 / 3586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 | 141,200円 | +3.4% | -19.0% | 1.27% | 29.63倍 | 1.40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 |
| 和弘食 | 567,000円 | +9.3% | +18.4% | 1.43% | 10.59倍 | 1.85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 |
| ミヨシ | 144,800円 | +0.1% | +7.9% | 4.14% | 6.06倍 | 0.48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 |
| イフジ産業 | 165,500円 | +0.6% | +41.6% | 3.20% | 7.96倍 | 1.30倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| 一正蒲 | 74,200円 | +5.8% | +8.3% | 1.89% | 14.20倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
