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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,190 | 1,192 | 1,173 | 1,182 | -15 | -1.3% | 6,500 |
| 2015/09/04 | 1,202 | 1,204 | 1,197 | 1,197 | -8 | -0.7% | 4,200 |
| 2015/09/03 | 1,214 | 1,215 | 1,202 | 1,205 | -9 | -0.7% | 2,900 |
| 2015/09/02 | 1,206 | 1,221 | 1,206 | 1,214 | -2 | -0.2% | 3,800 |
| 2015/09/01 | 1,225 | 1,230 | 1,216 | 1,216 | -9 | -0.7% | 3,300 |
| 2015/08/31 | 1,219 | 1,225 | 1,210 | 1,225 | +22 | +1.8% | 3,300 |
| 2015/08/28 | 1,212 | 1,214 | 1,203 | 1,203 | +2 | +0.2% | 6,200 |
| 2015/08/27 | 1,208 | 1,210 | 1,201 | 1,201 | +1 | +0.1% | 4,500 |
| 2015/08/26 | 1,199 | 1,200 | 1,171 | 1,200 | +38 | +3.3% | 5,000 |
| 2015/08/25 | 1,100 | 1,181 | 1,100 | 1,162 | -18 | -1.5% | 13,300 |
| 2015/08/24 | 1,189 | 1,189 | 1,159 | 1,180 | -25 | -2.1% | 11,400 |
| 2015/08/21 | 1,195 | 1,205 | 1,191 | 1,205 | +8 | +0.7% | 4,800 |
| 2015/08/20 | 1,200 | 1,210 | 1,197 | 1,197 | -8 | -0.7% | 6,600 |
| 2015/08/19 | 1,209 | 1,209 | 1,203 | 1,205 | +5 | +0.4% | 2,400 |
| 2015/08/18 | 1,197 | 1,214 | 1,195 | 1,200 | -18 | -1.5% | 15,200 |
| 2015/08/17 | 1,235 | 1,235 | 1,210 | 1,218 | -17 | -1.4% | 2,600 |
| 2015/08/14 | 1,221 | 1,237 | 1,200 | 1,235 | +15 | +1.2% | 4,600 |
| 2015/08/13 | 1,200 | 1,220 | 1,200 | 1,220 | +13 | +1.1% | 5,000 |
| 2015/08/12 | 1,219 | 1,219 | 1,201 | 1,207 | -14 | -1.1% | 6,400 |
| 2015/08/11 | 1,230 | 1,230 | 1,220 | 1,221 | -14 | -1.1% | 9,100 |
| 2015/08/10 | 1,243 | 1,245 | 1,235 | 1,235 | -11 | -0.9% | 4,600 |
| 2015/08/07 | 1,246 | 1,249 | 1,246 | 1,246 | ±0 | ±0% | 3,800 |
| 2015/08/06 | 1,250 | 1,250 | 1,241 | 1,246 | -1 | -0.1% | 2,500 |
| 2015/08/05 | 1,240 | 1,248 | 1,235 | 1,247 | +6 | +0.5% | 3,300 |
| 2015/08/04 | 1,244 | 1,244 | 1,241 | 1,241 | -3 | -0.2% | 1,500 |
| 2015/08/03 | 1,245 | 1,247 | 1,240 | 1,244 | +4 | +0.3% | 2,600 |
| 2015/07/31 | 1,247 | 1,247 | 1,240 | 1,240 | -5 | -0.4% | 2,300 |
| 2015/07/30 | 1,243 | 1,250 | 1,238 | 1,245 | +2 | +0.2% | 6,200 |
| 2015/07/29 | 1,240 | 1,243 | 1,240 | 1,243 | +5 | +0.4% | 2,900 |
| 2015/07/28 | 1,238 | 1,240 | 1,238 | 1,238 | ±0 | ±0% | 1,600 |
| 2015/07/27 | 1,239 | 1,241 | 1,238 | 1,238 | -1 | -0.1% | 4,500 |
| 2015/07/24 | 1,239 | 1,239 | 1,234 | 1,239 | ±0 | ±0% | 1,400 |
| 2015/07/23 | 1,238 | 1,239 | 1,235 | 1,239 | +1 | +0.1% | 1,800 |
| 2015/07/22 | 1,238 | 1,238 | 1,232 | 1,238 | ±0 | ±0% | 3,800 |
| 2015/07/21 | 1,238 | 1,238 | 1,231 | 1,238 | +2 | +0.2% | 4,100 |
| 2015/07/17 | 1,235 | 1,239 | 1,217 | 1,236 | +1 | +0.1% | 2,400 |
| 2015/07/16 | 1,223 | 1,235 | 1,222 | 1,235 | +3 | +0.2% | 3,500 |
| 2015/07/15 | 1,230 | 1,233 | 1,221 | 1,232 | +2 | +0.2% | 2,100 |
| 2015/07/14 | 1,222 | 1,230 | 1,213 | 1,230 | +23 | +1.9% | 4,100 |
| 2015/07/13 | 1,200 | 1,207 | 1,200 | 1,207 | +17 | +1.4% | 2,100 |
| 2015/07/10 | 1,198 | 1,205 | 1,188 | 1,190 | +12 | +1% | 2,500 |
| 2015/07/09 | 1,190 | 1,200 | 1,103 | 1,178 | -33 | -2.7% | 18,100 |
| 2015/07/08 | 1,236 | 1,238 | 1,207 | 1,211 | -27 | -2.2% | 6,200 |
| 2015/07/07 | 1,234 | 1,239 | 1,228 | 1,238 | +4 | +0.3% | 2,600 |
| 2015/07/06 | 1,233 | 1,234 | 1,230 | 1,234 | +2 | +0.2% | 4,600 |
| 2015/07/03 | 1,240 | 1,240 | 1,228 | 1,232 | -7 | -0.6% | 2,000 |
| 2015/07/02 | 1,230 | 1,239 | 1,225 | 1,239 | +9 | +0.7% | 3,900 |
| 2015/07/01 | 1,225 | 1,231 | 1,220 | 1,230 | +10 | +0.8% | 4,800 |
| 2015/06/30 | 1,213 | 1,220 | 1,210 | 1,220 | +1 | +0.1% | 2,800 |
| 2015/06/29 | 1,213 | 1,219 | 1,202 | 1,219 | -7 | -0.6% | 5,600 |
2351～
2400
件表示中 / 3686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 | 1.40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 |
| 日食品 | 260,200円 | - | - | 3.07% | 9.84倍 | 0.45倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。配当性向３０％目安 |
| 一正蒲 | 76,700円 | +5.8% | +8.3% | 1.83% | 14.71倍 | 0.93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 | 66,900円 | -0.7% | - | 0.30% | 34.38倍 | 31.98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 | 144,000円 | +2.2% | -40.3% | 2.43% | 38.43倍 | 2.89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 |
市場注目の銘柄
チャート関連のコラム
