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 |
|---|---|---|---|---|---|---|---|
| 2016/07/29 | 1,171 | 1,175 | 1,163 | 1,170 | -3 | -0.3% | 1,200 |
| 2016/07/28 | 1,168 | 1,173 | 1,165 | 1,173 | +5 | +0.4% | 800 |
| 2016/07/27 | 1,174 | 1,174 | 1,167 | 1,168 | +3 | +0.3% | 800 |
| 2016/07/26 | 1,173 | 1,174 | 1,161 | 1,165 | -7 | -0.6% | 2,000 |
| 2016/07/25 | 1,167 | 1,172 | 1,167 | 1,172 | +5 | +0.4% | 2,100 |
| 2016/07/22 | 1,161 | 1,167 | 1,161 | 1,167 | +8 | +0.7% | 1,000 |
| 2016/07/21 | 1,153 | 1,162 | 1,151 | 1,159 | +1 | +0.1% | 700 |
| 2016/07/20 | 1,154 | 1,158 | 1,150 | 1,158 | +3 | +0.3% | 3,100 |
| 2016/07/19 | 1,158 | 1,164 | 1,151 | 1,155 | -5 | -0.4% | 3,900 |
| 2016/07/15 | 1,163 | 1,168 | 1,160 | 1,160 | +3 | +0.3% | 700 |
| 2016/07/14 | 1,170 | 1,170 | 1,157 | 1,157 | -9 | -0.8% | 800 |
| 2016/07/13 | 1,154 | 1,166 | 1,154 | 1,166 | +4 | +0.3% | 1,800 |
| 2016/07/12 | 1,165 | 1,165 | 1,150 | 1,162 | -2 | -0.2% | 5,300 |
| 2016/07/11 | 1,165 | 1,179 | 1,160 | 1,164 | -3 | -0.3% | 2,800 |
| 2016/07/08 | 1,180 | 1,180 | 1,165 | 1,167 | -7 | -0.6% | 4,900 |
| 2016/07/07 | 1,166 | 1,175 | 1,166 | 1,174 | +9 | +0.8% | 1,300 |
| 2016/07/06 | 1,170 | 1,195 | 1,165 | 1,165 | -5 | -0.4% | 3,100 |
| 2016/07/05 | 1,179 | 1,180 | 1,170 | 1,170 | -10 | -0.8% | 1,500 |
| 2016/07/04 | 1,180 | 1,185 | 1,180 | 1,180 | -10 | -0.8% | 1,300 |
| 2016/07/01 | 1,190 | 1,196 | 1,176 | 1,190 | +2 | +0.2% | 4,400 |
| 2016/06/30 | 1,188 | 1,189 | 1,174 | 1,188 | +8 | +0.7% | 1,300 |
| 2016/06/29 | 1,175 | 1,188 | 1,166 | 1,180 | +7 | +0.6% | 3,500 |
| 2016/06/28 | 1,173 | 1,174 | 1,161 | 1,173 | +5 | +0.4% | 2,900 |
| 2016/06/27 | 1,155 | 1,173 | 1,155 | 1,168 | +13 | +1.1% | 2,900 |
| 2016/06/24 | 1,163 | 1,174 | 1,140 | 1,155 | -6 | -0.5% | 4,800 |
| 2016/06/23 | 1,158 | 1,161 | 1,150 | 1,161 | +3 | +0.3% | 1,100 |
| 2016/06/22 | 1,170 | 1,170 | 1,151 | 1,158 | -12 | -1% | 1,000 |
| 2016/06/21 | 1,152 | 1,170 | 1,152 | 1,170 | +8 | +0.7% | 600 |
| 2016/06/20 | 1,162 | 1,168 | 1,150 | 1,162 | ±0 | ±0% | 2,700 |
| 2016/06/17 | 1,170 | 1,170 | 1,157 | 1,162 | -11 | -0.9% | 1,200 |
| 2016/06/16 | 1,175 | 1,175 | 1,164 | 1,173 | -1 | -0.1% | 2,800 |
| 2016/06/15 | 1,165 | 1,175 | 1,165 | 1,174 | +9 | +0.8% | 2,500 |
| 2016/06/14 | 1,165 | 1,166 | 1,160 | 1,165 | -1 | -0.1% | 2,400 |
| 2016/06/13 | 1,173 | 1,173 | 1,166 | 1,166 | -7 | -0.6% | 800 |
| 2016/06/10 | 1,174 | 1,174 | 1,167 | 1,173 | +5 | +0.4% | 700 |
| 2016/06/09 | 1,175 | 1,175 | 1,168 | 1,168 | -11 | -0.9% | 500 |
| 2016/06/08 | 1,180 | 1,180 | 1,171 | 1,179 | +2 | +0.2% | 700 |
| 2016/06/07 | 1,180 | 1,180 | 1,175 | 1,177 | +2 | +0.2% | 800 |
| 2016/06/06 | 1,162 | 1,176 | 1,162 | 1,175 | +7 | +0.6% | 2,500 |
| 2016/06/03 | 1,163 | 1,168 | 1,163 | 1,168 | +3 | +0.3% | 400 |
| 2016/06/02 | 1,170 | 1,170 | 1,165 | 1,165 | -6 | -0.5% | 400 |
| 2016/06/01 | 1,174 | 1,174 | 1,163 | 1,171 | +8 | +0.7% | 2,100 |
| 2016/05/31 | 1,168 | 1,169 | 1,160 | 1,163 | -3 | -0.3% | 1,900 |
| 2016/05/30 | 1,173 | 1,174 | 1,165 | 1,166 | -6 | -0.5% | 1,900 |
| 2016/05/27 | 1,160 | 1,174 | 1,160 | 1,172 | +6 | +0.5% | 2,300 |
| 2016/05/26 | 1,171 | 1,171 | 1,166 | 1,166 | -4 | -0.3% | 900 |
| 2016/05/25 | 1,170 | 1,174 | 1,170 | 1,170 | ±0 | ±0% | 1,800 |
| 2016/05/24 | 1,168 | 1,170 | 1,162 | 1,170 | +2 | +0.2% | 1,600 |
| 2016/05/23 | 1,167 | 1,168 | 1,162 | 1,168 | +2 | +0.2% | 1,500 |
| 2016/05/20 | 1,159 | 1,166 | 1,159 | 1,166 | +1 | +0.1% | 600 |
2001～
2050
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
