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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 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 |
| 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 |
2001～
2050
件表示中 / 3716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 | 140,200円 | +4.8% | -10.8% | 1.28% | 32.22倍 | 1.38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 |
| 一正蒲 | 78,200円 | +5.8% | +8.3% | 1.79% | 14.91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 |
| ウェルディッシ | 66,400円 | - | - | 0.36% | - | 5.21倍 |
|
旧石垣食品。健康飲料や珍味を展開。化粧品や医療・介護福祉企業などＭ＆Ａで業容拡大中 |
| サンクゼール | 144,500円 | +6.4% | +8.4% | 2.42% | 27.66倍 | 2.70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 |
| ユニカフェ | 91,800円 | +8.2% | -14.2% | 0.87% | 35.11倍 | 1.88倍 |
|
レギュラーコーヒーの焙煎、加工メーカー大手。傘下にアートコーヒー。ＵＣＣグループの１社 |
市場注目の銘柄
チャート関連のコラム
