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 |
|---|---|---|---|---|---|---|---|
| 2017/10/30 | 1,309 | 1,329 | 1,300 | 1,305 | -3 | -0.2% | 9,500 |
| 2017/10/27 | 1,310 | 1,310 | 1,298 | 1,308 | +8 | +0.6% | 1,700 |
| 2017/10/26 | 1,305 | 1,309 | 1,300 | 1,300 | ±0 | ±0% | 2,500 |
| 2017/10/25 | 1,296 | 1,300 | 1,296 | 1,300 | +4 | +0.3% | 1,500 |
| 2017/10/24 | 1,296 | 1,296 | 1,295 | 1,296 | -4 | -0.3% | 900 |
| 2017/10/23 | 1,295 | 1,300 | 1,295 | 1,300 | +10 | +0.8% | 1,200 |
| 2017/10/20 | 1,294 | 1,300 | 1,290 | 1,290 | -5 | -0.4% | 5,100 |
| 2017/10/19 | 1,296 | 1,300 | 1,292 | 1,295 | +2 | +0.2% | 1,400 |
| 2017/10/18 | 1,300 | 1,305 | 1,291 | 1,293 | -13 | -1% | 2,700 |
| 2017/10/17 | 1,305 | 1,306 | 1,303 | 1,306 | +1 | +0.1% | 2,500 |
| 2017/10/16 | 1,300 | 1,305 | 1,289 | 1,305 | +6 | +0.5% | 3,500 |
| 2017/10/13 | 1,294 | 1,299 | 1,291 | 1,299 | +5 | +0.4% | 1,000 |
| 2017/10/12 | 1,289 | 1,301 | 1,289 | 1,294 | +4 | +0.3% | 1,800 |
| 2017/10/11 | 1,294 | 1,294 | 1,289 | 1,290 | -5 | -0.4% | 2,500 |
| 2017/10/10 | 1,295 | 1,297 | 1,295 | 1,295 | -3 | -0.2% | 1,900 |
| 2017/10/06 | 1,289 | 1,299 | 1,289 | 1,298 | +9 | +0.7% | 1,600 |
| 2017/10/05 | 1,287 | 1,298 | 1,287 | 1,289 | +2 | +0.2% | 1,500 |
| 2017/10/04 | 1,301 | 1,305 | 1,287 | 1,287 | -12 | -0.9% | 4,200 |
| 2017/10/03 | 1,294 | 1,299 | 1,288 | 1,299 | +10 | +0.8% | 5,200 |
| 2017/10/02 | 1,300 | 1,300 | 1,289 | 1,289 | -11 | -0.8% | 4,800 |
| 2017/09/29 | 1,310 | 1,310 | 1,300 | 1,300 | -10 | -0.8% | 2,100 |
| 2017/09/28 | 1,314 | 1,314 | 1,301 | 1,310 | +9 | +0.7% | 5,500 |
| 2017/09/27 | 1,317 | 1,318 | 1,298 | 1,301 | -19 | -1.4% | 24,300 |
| 2017/09/26 | 1,325 | 1,330 | 1,320 | 1,320 | -5 | -0.4% | 33,500 |
| 2017/09/25 | 1,321 | 1,329 | 1,320 | 1,325 | +3 | +0.2% | 9,900 |
| 2017/09/22 | 1,322 | 1,324 | 1,318 | 1,322 | +3 | +0.2% | 4,500 |
| 2017/09/21 | 1,319 | 1,322 | 1,317 | 1,319 | ±0 | ±0% | 4,100 |
| 2017/09/20 | 1,314 | 1,319 | 1,312 | 1,319 | +4 | +0.3% | 4,900 |
| 2017/09/19 | 1,310 | 1,315 | 1,310 | 1,315 | +1 | +0.1% | 6,400 |
| 2017/09/15 | 1,312 | 1,314 | 1,310 | 1,314 | ±0 | ±0% | 2,100 |
| 2017/09/14 | 1,310 | 1,314 | 1,310 | 1,314 | +2 | +0.2% | 1,800 |
| 2017/09/13 | 1,310 | 1,314 | 1,310 | 1,312 | +3 | +0.2% | 2,200 |
| 2017/09/12 | 1,300 | 1,309 | 1,300 | 1,309 | +2 | +0.2% | 4,000 |
| 2017/09/11 | 1,306 | 1,310 | 1,300 | 1,307 | +8 | +0.6% | 3,700 |
| 2017/09/08 | 1,304 | 1,304 | 1,298 | 1,299 | +1 | +0.1% | 1,400 |
| 2017/09/07 | 1,295 | 1,302 | 1,295 | 1,298 | +2 | +0.2% | 2,300 |
| 2017/09/06 | 1,297 | 1,299 | 1,295 | 1,296 | -2 | -0.2% | 4,700 |
| 2017/09/05 | 1,300 | 1,304 | 1,298 | 1,298 | -2 | -0.2% | 4,100 |
| 2017/09/04 | 1,301 | 1,303 | 1,298 | 1,300 | -1 | -0.1% | 7,900 |
| 2017/09/01 | 1,305 | 1,305 | 1,301 | 1,301 | -5 | -0.4% | 4,000 |
| 2017/08/31 | 1,310 | 1,318 | 1,306 | 1,306 | -4 | -0.3% | 4,300 |
| 2017/08/30 | 1,319 | 1,319 | 1,310 | 1,310 | ±0 | ±0% | 3,000 |
| 2017/08/29 | 1,301 | 1,319 | 1,301 | 1,310 | +5 | +0.4% | 3,100 |
| 2017/08/28 | 1,301 | 1,306 | 1,301 | 1,305 | +5 | +0.4% | 3,100 |
| 2017/08/25 | 1,301 | 1,305 | 1,300 | 1,300 | -1 | -0.1% | 3,200 |
| 2017/08/24 | 1,301 | 1,306 | 1,300 | 1,301 | ±0 | ±0% | 2,200 |
| 2017/08/23 | 1,314 | 1,315 | 1,300 | 1,301 | -13 | -1% | 5,800 |
| 2017/08/22 | 1,312 | 1,316 | 1,312 | 1,314 | +4 | +0.3% | 1,900 |
| 2017/08/21 | 1,310 | 1,313 | 1,308 | 1,310 | +3 | +0.2% | 2,100 |
| 2017/08/18 | 1,308 | 1,308 | 1,305 | 1,307 | +1 | +0.1% | 900 |
1901～
1950
件表示中 / 3761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 | 140,300円 | +4.8% | -10.8% | 1.28% | 32.24倍 | 1.39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 |
| サンクゼール | 168,600円 | +6.4% | +8.4% | 2.08% | 32.27倍 | 3.15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 |
| ウェルディッシ | 64,500円 | - | - | 0.37% | - | 5.23倍 |
|
旧石垣食品。健康飲料や珍味販売。化粧品、介護用品卸などＭ＆Ａを相次ぎ実施、業容拡大中 |
| 一正蒲 | 74,000円 | +4.7% | +26.8% | 1.89% | 14.12倍 | 0.89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 |
| 塩水糖 | 38,900円 | -1.9% | -24.6% | 3.86% | 6.67倍 | 0.64倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
市場注目の銘柄
チャート関連のコラム
