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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 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 |
| 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 |
1901～
1950
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
