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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 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 |
| 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 |
2001～
2050
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
