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 |
---|---|---|---|---|---|---|---|
2016/12/27 | 1,194 | 1,194 | 1,186 | 1,190 | ±0 | ±0% | 2,800 |
2016/12/26 | 1,192 | 1,194 | 1,188 | 1,190 | ±0 | ±0% | 3,600 |
2016/12/22 | 1,188 | 1,190 | 1,181 | 1,190 | +4 | +0.3% | 3,400 |
2016/12/21 | 1,187 | 1,189 | 1,185 | 1,186 | +1 | +0.1% | 2,100 |
2016/12/20 | 1,187 | 1,188 | 1,181 | 1,185 | -3 | -0.3% | 1,000 |
2016/12/19 | 1,187 | 1,188 | 1,182 | 1,188 | ±0 | ±0% | 2,000 |
2016/12/16 | 1,185 | 1,188 | 1,183 | 1,188 | +2 | +0.2% | 1,500 |
2016/12/15 | 1,185 | 1,188 | 1,185 | 1,186 | +1 | +0.1% | 3,100 |
2016/12/14 | 1,185 | 1,188 | 1,183 | 1,185 | ±0 | ±0% | 1,700 |
2016/12/13 | 1,190 | 1,190 | 1,161 | 1,185 | +1 | +0.1% | 5,600 |
2016/12/12 | 1,194 | 1,194 | 1,180 | 1,184 | -1 | -0.1% | 2,200 |
2016/12/09 | 1,185 | 1,188 | 1,182 | 1,185 | ±0 | ±0% | 1,800 |
2016/12/08 | 1,183 | 1,191 | 1,183 | 1,185 | +5 | +0.4% | 3,800 |
2016/12/07 | 1,177 | 1,184 | 1,177 | 1,180 | +3 | +0.3% | 1,200 |
2016/12/06 | 1,185 | 1,185 | 1,175 | 1,177 | -8 | -0.7% | 1,500 |
2016/12/05 | 1,185 | 1,185 | 1,180 | 1,185 | +4 | +0.3% | 3,500 |
2016/12/02 | 1,183 | 1,183 | 1,180 | 1,181 | +1 | +0.1% | 1,900 |
2016/12/01 | 1,180 | 1,181 | 1,175 | 1,180 | ±0 | ±0% | 2,100 |
2016/11/30 | 1,179 | 1,180 | 1,178 | 1,180 | +5 | +0.4% | 2,200 |
2016/11/29 | 1,171 | 1,176 | 1,170 | 1,175 | +4 | +0.3% | 1,200 |
2016/11/28 | 1,170 | 1,175 | 1,170 | 1,171 | +1 | +0.1% | 1,400 |
2016/11/25 | 1,174 | 1,174 | 1,164 | 1,170 | -4 | -0.3% | 4,000 |
2016/11/24 | 1,180 | 1,180 | 1,166 | 1,174 | -4 | -0.3% | 4,000 |
2016/11/22 | 1,176 | 1,178 | 1,167 | 1,178 | +2 | +0.2% | 2,100 |
2016/11/21 | 1,172 | 1,176 | 1,170 | 1,176 | +9 | +0.8% | 1,100 |
2016/11/18 | 1,170 | 1,175 | 1,167 | 1,167 | -8 | -0.7% | 1,700 |
2016/11/17 | 1,175 | 1,176 | 1,166 | 1,175 | +3 | +0.3% | 800 |
2016/11/16 | 1,170 | 1,173 | 1,155 | 1,172 | +6 | +0.5% | 4,800 |
2016/11/15 | 1,165 | 1,169 | 1,165 | 1,166 | -2 | -0.2% | 700 |
2016/11/14 | 1,170 | 1,170 | 1,166 | 1,168 | -1 | -0.1% | 1,300 |
2016/11/11 | 1,155 | 1,169 | 1,155 | 1,169 | +10 | +0.9% | 3,100 |
2016/11/10 | 1,155 | 1,167 | 1,155 | 1,159 | -1 | -0.1% | 4,300 |
2016/11/09 | 1,160 | 1,163 | 1,157 | 1,160 | -1 | -0.1% | 2,100 |
2016/11/08 | 1,160 | 1,163 | 1,160 | 1,161 | ±0 | ±0% | 1,200 |
2016/11/07 | 1,163 | 1,168 | 1,161 | 1,161 | -7 | -0.6% | 2,500 |
2016/11/04 | 1,167 | 1,168 | 1,164 | 1,168 | -1 | -0.1% | 900 |
2016/11/02 | 1,168 | 1,169 | 1,166 | 1,169 | +4 | +0.3% | 1,200 |
2016/11/01 | 1,166 | 1,168 | 1,165 | 1,165 | -4 | -0.3% | 900 |
2016/10/31 | 1,167 | 1,169 | 1,164 | 1,169 | +1 | +0.1% | 2,000 |
2016/10/28 | 1,168 | 1,169 | 1,164 | 1,168 | ±0 | ±0% | 700 |
2016/10/27 | 1,169 | 1,169 | 1,164 | 1,168 | +3 | +0.3% | 700 |
2016/10/26 | 1,168 | 1,169 | 1,165 | 1,165 | -2 | -0.2% | 1,300 |
2016/10/25 | 1,167 | 1,168 | 1,167 | 1,167 | ±0 | ±0% | 1,800 |
2016/10/24 | 1,164 | 1,167 | 1,164 | 1,167 | +4 | +0.3% | 700 |
2016/10/21 | 1,166 | 1,167 | 1,161 | 1,163 | +2 | +0.2% | 600 |
2016/10/20 | 1,167 | 1,167 | 1,159 | 1,161 | -4 | -0.3% | 2,200 |
2016/10/19 | 1,168 | 1,168 | 1,164 | 1,165 | ±0 | ±0% | 600 |
2016/10/18 | 1,166 | 1,168 | 1,165 | 1,165 | -1 | -0.1% | 1,400 |
2016/10/17 | 1,167 | 1,168 | 1,166 | 1,166 | -1 | -0.1% | 1,300 |
2016/10/14 | 1,169 | 1,169 | 1,166 | 1,167 | -1 | -0.1% | 600 |
1901~
1950
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