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 |
|---|---|---|---|---|---|---|---|
| 2017/01/18 | 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 |
| 2016/12/01 | 1,180 | 1,181 | 1,175 | 1,180 | ±0 | ±0% | 2,100 |
| 2016/11/30 | 1,179 | 1,180 | 1,178 | 1,180 | +5 | +0.4% | 2,200 |
| 2016/11/29 | 1,171 | 1,176 | 1,170 | 1,175 | +4 | +0.3% | 1,200 |
| 2016/11/28 | 1,170 | 1,175 | 1,170 | 1,171 | +1 | +0.1% | 1,400 |
| 2016/11/25 | 1,174 | 1,174 | 1,164 | 1,170 | -4 | -0.3% | 4,000 |
| 2016/11/24 | 1,180 | 1,180 | 1,166 | 1,174 | -4 | -0.3% | 4,000 |
| 2016/11/22 | 1,176 | 1,178 | 1,167 | 1,178 | +2 | +0.2% | 2,100 |
| 2016/11/21 | 1,172 | 1,176 | 1,170 | 1,176 | +9 | +0.8% | 1,100 |
| 2016/11/18 | 1,170 | 1,175 | 1,167 | 1,167 | -8 | -0.7% | 1,700 |
| 2016/11/17 | 1,175 | 1,176 | 1,166 | 1,175 | +3 | +0.3% | 800 |
| 2016/11/16 | 1,170 | 1,173 | 1,155 | 1,172 | +6 | +0.5% | 4,800 |
| 2016/11/15 | 1,165 | 1,169 | 1,165 | 1,166 | -2 | -0.2% | 700 |
| 2016/11/14 | 1,170 | 1,170 | 1,166 | 1,168 | -1 | -0.1% | 1,300 |
| 2016/11/11 | 1,155 | 1,169 | 1,155 | 1,169 | +10 | +0.9% | 3,100 |
| 2016/11/10 | 1,155 | 1,167 | 1,155 | 1,159 | -1 | -0.1% | 4,300 |
| 2016/11/09 | 1,160 | 1,163 | 1,157 | 1,160 | -1 | -0.1% | 2,100 |
| 2016/11/08 | 1,160 | 1,163 | 1,160 | 1,161 | ±0 | ±0% | 1,200 |
| 2016/11/07 | 1,163 | 1,168 | 1,161 | 1,161 | -7 | -0.6% | 2,500 |
| 2016/11/04 | 1,167 | 1,168 | 1,164 | 1,168 | -1 | -0.1% | 900 |
| 2016/11/02 | 1,168 | 1,169 | 1,166 | 1,169 | +4 | +0.3% | 1,200 |
2051～
2100
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
