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 |
---|---|---|---|---|---|---|---|
2016/10/13 | 1,168 | 1,169 | 1,163 | 1,168 | +3 | +0.3% | 1,600 |
2016/10/12 | 1,165 | 1,167 | 1,163 | 1,165 | +2 | +0.2% | 900 |
2016/10/11 | 1,169 | 1,169 | 1,161 | 1,163 | +4 | +0.3% | 1,100 |
2016/10/07 | 1,166 | 1,166 | 1,159 | 1,159 | -1 | -0.1% | 1,200 |
2016/10/06 | 1,163 | 1,165 | 1,156 | 1,160 | -7 | -0.6% | 2,300 |
2016/10/05 | 1,164 | 1,167 | 1,160 | 1,167 | +9 | +0.8% | 900 |
2016/10/04 | 1,155 | 1,160 | 1,153 | 1,158 | +1 | +0.1% | 1,900 |
2016/10/03 | 1,161 | 1,161 | 1,155 | 1,157 | -4 | -0.3% | 3,600 |
2016/09/30 | 1,153 | 1,161 | 1,153 | 1,161 | +6 | +0.5% | 1,300 |
2016/09/29 | 1,159 | 1,163 | 1,150 | 1,155 | -4 | -0.3% | 3,500 |
2016/09/28 | 1,151 | 1,168 | 1,145 | 1,159 | -41 | -3.4% | 11,200 |
2016/09/27 | 1,195 | 1,200 | 1,190 | 1,200 | +11 | +0.9% | 24,600 |
2016/09/26 | 1,185 | 1,190 | 1,185 | 1,189 | +4 | +0.3% | 7,900 |
2016/09/23 | 1,188 | 1,192 | 1,185 | 1,185 | -3 | -0.3% | 5,600 |
2016/09/21 | 1,181 | 1,188 | 1,181 | 1,188 | +5 | +0.4% | 4,100 |
2016/09/20 | 1,181 | 1,184 | 1,181 | 1,183 | -5 | -0.4% | 3,000 |
2016/09/16 | 1,189 | 1,189 | 1,184 | 1,188 | -1 | -0.1% | 2,300 |
2016/09/15 | 1,189 | 1,189 | 1,185 | 1,189 | -3 | -0.3% | 2,100 |
2016/09/14 | 1,195 | 1,195 | 1,187 | 1,192 | -3 | -0.3% | 700 |
2016/09/13 | 1,194 | 1,196 | 1,185 | 1,195 | ±0 | ±0% | 2,000 |
2016/09/12 | 1,194 | 1,195 | 1,185 | 1,195 | -2 | -0.2% | 2,400 |
2016/09/09 | 1,195 | 1,197 | 1,188 | 1,197 | +2 | +0.2% | 3,600 |
2016/09/08 | 1,194 | 1,195 | 1,189 | 1,195 | +5 | +0.4% | 1,500 |
2016/09/07 | 1,190 | 1,190 | 1,186 | 1,190 | -3 | -0.3% | 4,900 |
2016/09/06 | 1,191 | 1,194 | 1,190 | 1,193 | +1 | +0.1% | 1,300 |
2016/09/05 | 1,190 | 1,192 | 1,190 | 1,192 | +9 | +0.8% | 1,700 |
2016/09/02 | 1,185 | 1,189 | 1,180 | 1,183 | +1 | +0.1% | 1,500 |
2016/09/01 | 1,181 | 1,189 | 1,180 | 1,182 | -1 | -0.1% | 2,800 |
2016/08/31 | 1,185 | 1,189 | 1,183 | 1,183 | -5 | -0.4% | 900 |
2016/08/30 | 1,185 | 1,188 | 1,176 | 1,188 | +1 | +0.1% | 1,600 |
2016/08/29 | 1,182 | 1,187 | 1,178 | 1,187 | +8 | +0.7% | 2,100 |
2016/08/26 | 1,175 | 1,180 | 1,171 | 1,179 | +4 | +0.3% | 1,100 |
2016/08/25 | 1,180 | 1,185 | 1,175 | 1,175 | -5 | -0.4% | 2,400 |
2016/08/24 | 1,177 | 1,180 | 1,177 | 1,180 | +3 | +0.3% | 1,300 |
2016/08/23 | 1,178 | 1,179 | 1,175 | 1,177 | +1 | +0.1% | 700 |
2016/08/22 | 1,179 | 1,179 | 1,175 | 1,176 | -3 | -0.3% | 1,000 |
2016/08/19 | 1,179 | 1,179 | 1,175 | 1,179 | +4 | +0.3% | 300 |
2016/08/18 | 1,173 | 1,180 | 1,171 | 1,175 | +5 | +0.4% | 1,800 |
2016/08/17 | 1,170 | 1,170 | 1,166 | 1,170 | ±0 | ±0% | 800 |
2016/08/16 | 1,165 | 1,170 | 1,165 | 1,170 | +4 | +0.3% | 1,500 |
2016/08/15 | 1,165 | 1,169 | 1,160 | 1,166 | +1 | +0.1% | 1,200 |
2016/08/12 | 1,166 | 1,169 | 1,165 | 1,165 | -1 | -0.1% | 600 |
2016/08/10 | 1,162 | 1,166 | 1,158 | 1,166 | +4 | +0.3% | 1,600 |
2016/08/09 | 1,155 | 1,162 | 1,153 | 1,162 | +2 | +0.2% | 1,000 |
2016/08/08 | 1,165 | 1,165 | 1,155 | 1,160 | +1 | +0.1% | 600 |
2016/08/05 | 1,158 | 1,159 | 1,154 | 1,159 | +3 | +0.3% | 800 |
2016/08/04 | 1,158 | 1,160 | 1,155 | 1,156 | -5 | -0.4% | 2,800 |
2016/08/03 | 1,160 | 1,169 | 1,158 | 1,161 | +1 | +0.1% | 1,700 |
2016/08/02 | 1,160 | 1,160 | 1,155 | 1,160 | -3 | -0.3% | 1,800 |
2016/08/01 | 1,170 | 1,170 | 1,163 | 1,163 | -7 | -0.6% | 600 |
1951~
2000
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