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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 1,163 | 1,194 | 1,161 | 1,180 | +4 | +0.3% | 2,900 |
| 2016/01/07 | 1,188 | 1,188 | 1,176 | 1,176 | -12 | -1% | 4,200 |
| 2016/01/06 | 1,194 | 1,194 | 1,183 | 1,188 | -1 | -0.1% | 1,400 |
| 2016/01/05 | 1,185 | 1,195 | 1,180 | 1,189 | +3 | +0.3% | 2,100 |
| 2016/01/04 | 1,199 | 1,199 | 1,184 | 1,186 | -13 | -1.1% | 4,500 |
| 2015/12/30 | 1,195 | 1,199 | 1,195 | 1,199 | ±0 | ±0% | 900 |
| 2015/12/29 | 1,200 | 1,200 | 1,191 | 1,199 | +3 | +0.3% | 1,200 |
| 2015/12/28 | 1,197 | 1,197 | 1,193 | 1,196 | +1 | +0.1% | 1,600 |
| 2015/12/25 | 1,190 | 1,195 | 1,190 | 1,195 | +5 | +0.4% | 2,800 |
| 2015/12/24 | 1,190 | 1,192 | 1,187 | 1,190 | ±0 | ±0% | 1,700 |
| 2015/12/22 | 1,191 | 1,200 | 1,189 | 1,190 | +1 | +0.1% | 2,100 |
| 2015/12/21 | 1,200 | 1,200 | 1,187 | 1,189 | -10 | -0.8% | 2,200 |
| 2015/12/18 | 1,187 | 1,200 | 1,187 | 1,199 | +4 | +0.3% | 4,500 |
| 2015/12/17 | 1,198 | 1,200 | 1,190 | 1,195 | -2 | -0.2% | 6,900 |
| 2015/12/16 | 1,200 | 1,200 | 1,181 | 1,197 | +5 | +0.4% | 3,400 |
| 2015/12/15 | 1,186 | 1,194 | 1,186 | 1,192 | +6 | +0.5% | 1,900 |
| 2015/12/14 | 1,177 | 1,186 | 1,173 | 1,186 | +8 | +0.7% | 1,500 |
| 2015/12/11 | 1,170 | 1,180 | 1,170 | 1,178 | +1 | +0.1% | 2,200 |
| 2015/12/10 | 1,176 | 1,179 | 1,170 | 1,177 | +1 | +0.1% | 3,200 |
| 2015/12/09 | 1,176 | 1,178 | 1,167 | 1,176 | +1 | +0.1% | 1,300 |
| 2015/12/08 | 1,177 | 1,179 | 1,165 | 1,175 | -2 | -0.2% | 2,500 |
| 2015/12/07 | 1,189 | 1,194 | 1,175 | 1,177 | -4 | -0.3% | 3,900 |
| 2015/12/04 | 1,185 | 1,189 | 1,180 | 1,181 | -4 | -0.3% | 6,200 |
| 2015/12/03 | 1,200 | 1,200 | 1,180 | 1,185 | -12 | -1% | 2,400 |
| 2015/12/02 | 1,194 | 1,203 | 1,194 | 1,197 | +3 | +0.3% | 4,700 |
| 2015/12/01 | 1,188 | 1,195 | 1,180 | 1,194 | +9 | +0.8% | 2,300 |
| 2015/11/30 | 1,200 | 1,200 | 1,181 | 1,185 | -15 | -1.3% | 3,700 |
| 2015/11/27 | 1,199 | 1,200 | 1,192 | 1,200 | +4 | +0.3% | 1,600 |
| 2015/11/26 | 1,199 | 1,199 | 1,194 | 1,196 | +4 | +0.3% | 2,700 |
| 2015/11/25 | 1,185 | 1,192 | 1,185 | 1,192 | +10 | +0.8% | 1,700 |
| 2015/11/24 | 1,184 | 1,190 | 1,182 | 1,182 | -2 | -0.2% | 4,700 |
| 2015/11/20 | 1,184 | 1,184 | 1,181 | 1,184 | ±0 | ±0% | 800 |
| 2015/11/19 | 1,185 | 1,186 | 1,182 | 1,184 | -1 | -0.1% | 1,800 |
| 2015/11/18 | 1,184 | 1,185 | 1,182 | 1,185 | +5 | +0.4% | 2,100 |
| 2015/11/17 | 1,185 | 1,185 | 1,180 | 1,180 | -4 | -0.3% | 1,600 |
| 2015/11/16 | 1,184 | 1,189 | 1,181 | 1,184 | +2 | +0.2% | 2,700 |
| 2015/11/13 | 1,188 | 1,190 | 1,181 | 1,182 | -6 | -0.5% | 2,500 |
| 2015/11/12 | 1,190 | 1,190 | 1,182 | 1,188 | +6 | +0.5% | 1,900 |
| 2015/11/11 | 1,190 | 1,191 | 1,182 | 1,182 | -8 | -0.7% | 1,500 |
| 2015/11/10 | 1,182 | 1,190 | 1,182 | 1,190 | +4 | +0.3% | 800 |
| 2015/11/09 | 1,191 | 1,191 | 1,186 | 1,186 | -7 | -0.6% | 1,200 |
| 2015/11/06 | 1,182 | 1,194 | 1,182 | 1,193 | -1 | -0.1% | 3,200 |
| 2015/11/05 | 1,190 | 1,194 | 1,182 | 1,194 | +8 | +0.7% | 1,600 |
| 2015/11/04 | 1,198 | 1,199 | 1,182 | 1,186 | -7 | -0.6% | 2,300 |
| 2015/11/02 | 1,190 | 1,193 | 1,181 | 1,193 | +3 | +0.3% | 1,400 |
| 2015/10/30 | 1,200 | 1,200 | 1,181 | 1,190 | -9 | -0.8% | 600 |
| 2015/10/29 | 1,196 | 1,199 | 1,172 | 1,199 | +3 | +0.3% | 1,700 |
| 2015/10/28 | 1,200 | 1,203 | 1,174 | 1,196 | -8 | -0.7% | 2,900 |
| 2015/10/27 | 1,208 | 1,211 | 1,188 | 1,204 | +20 | +1.7% | 5,200 |
| 2015/10/26 | 1,180 | 1,218 | 1,177 | 1,184 | +12 | +1% | 13,800 |
2301～
2350
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
