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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,167 | 1,177 | 1,161 | 1,166 | -1 | -0.1% | 2,900 |
| 2015/04/10 | 1,175 | 1,175 | 1,167 | 1,167 | -6 | -0.5% | 2,000 |
| 2015/04/09 | 1,169 | 1,174 | 1,167 | 1,173 | +6 | +0.5% | 2,500 |
| 2015/04/08 | 1,172 | 1,172 | 1,160 | 1,167 | +7 | +0.6% | 2,500 |
| 2015/04/07 | 1,158 | 1,186 | 1,151 | 1,160 | +11 | +1% | 3,300 |
| 2015/04/06 | 1,147 | 1,153 | 1,147 | 1,149 | +2 | +0.2% | 2,000 |
| 2015/04/03 | 1,146 | 1,150 | 1,146 | 1,147 | +1 | +0.1% | 2,500 |
| 2015/04/02 | 1,148 | 1,149 | 1,146 | 1,146 | -2 | -0.2% | 2,300 |
| 2015/04/01 | 1,152 | 1,152 | 1,146 | 1,148 | -7 | -0.6% | 6,100 |
| 2015/03/31 | 1,160 | 1,163 | 1,152 | 1,155 | -3 | -0.3% | 3,600 |
| 2015/03/30 | 1,160 | 1,200 | 1,156 | 1,158 | -2 | -0.2% | 8,200 |
| 2015/03/27 | 1,180 | 1,188 | 1,158 | 1,160 | -35 | -2.9% | 15,700 |
| 2015/03/26 | 1,193 | 1,203 | 1,189 | 1,195 | -6 | -0.5% | 27,700 |
| 2015/03/25 | 1,200 | 1,207 | 1,200 | 1,201 | +1 | +0.1% | 7,600 |
| 2015/03/24 | 1,202 | 1,210 | 1,200 | 1,200 | -1 | -0.1% | 8,800 |
| 2015/03/23 | 1,200 | 1,212 | 1,190 | 1,201 | -9 | -0.7% | 10,400 |
| 2015/03/20 | 1,200 | 1,210 | 1,195 | 1,210 | +8 | +0.7% | 9,500 |
| 2015/03/19 | 1,205 | 1,212 | 1,201 | 1,202 | -13 | -1.1% | 4,300 |
| 2015/03/18 | 1,190 | 1,215 | 1,185 | 1,215 | +13 | +1.1% | 12,000 |
| 2015/03/17 | 1,222 | 1,223 | 1,184 | 1,202 | -22 | -1.8% | 14,200 |
| 2015/03/16 | 1,224 | 1,224 | 1,220 | 1,224 | -1 | -0.1% | 9,200 |
| 2015/03/13 | 1,225 | 1,228 | 1,222 | 1,225 | +5 | +0.4% | 6,800 |
| 2015/03/12 | 1,222 | 1,229 | 1,218 | 1,220 | +5 | +0.4% | 8,700 |
| 2015/03/11 | 1,208 | 1,215 | 1,206 | 1,215 | +9 | +0.7% | 4,400 |
| 2015/03/10 | 1,206 | 1,209 | 1,204 | 1,206 | +7 | +0.6% | 5,300 |
| 2015/03/09 | 1,187 | 1,200 | 1,186 | 1,199 | +13 | +1.1% | 8,300 |
| 2015/03/06 | 1,179 | 1,186 | 1,179 | 1,186 | +7 | +0.6% | 3,200 |
| 2015/03/05 | 1,175 | 1,180 | 1,173 | 1,179 | +4 | +0.3% | 4,700 |
| 2015/03/04 | 1,181 | 1,186 | 1,175 | 1,175 | -6 | -0.5% | 12,900 |
| 2015/03/03 | 1,175 | 1,183 | 1,175 | 1,181 | +6 | +0.5% | 5,200 |
| 2015/03/02 | 1,170 | 1,175 | 1,168 | 1,175 | +7 | +0.6% | 6,700 |
| 2015/02/27 | 1,168 | 1,169 | 1,165 | 1,168 | ±0 | ±0% | 2,400 |
| 2015/02/26 | 1,159 | 1,168 | 1,159 | 1,168 | +13 | +1.1% | 8,400 |
| 2015/02/25 | 1,158 | 1,159 | 1,151 | 1,155 | +4 | +0.3% | 4,300 |
| 2015/02/24 | 1,160 | 1,160 | 1,151 | 1,151 | -7 | -0.6% | 6,600 |
| 2015/02/23 | 1,158 | 1,162 | 1,156 | 1,158 | +2 | +0.2% | 4,000 |
| 2015/02/20 | 1,154 | 1,158 | 1,151 | 1,156 | +7 | +0.6% | 6,600 |
| 2015/02/19 | 1,150 | 1,150 | 1,142 | 1,149 | -1 | -0.1% | 6,300 |
| 2015/02/18 | 1,143 | 1,150 | 1,142 | 1,150 | +4 | +0.3% | 5,500 |
| 2015/02/17 | 1,142 | 1,149 | 1,138 | 1,146 | +6 | +0.5% | 4,400 |
| 2015/02/16 | 1,150 | 1,150 | 1,140 | 1,140 | +7 | +0.6% | 4,800 |
| 2015/02/13 | 1,120 | 1,135 | 1,120 | 1,133 | +14 | +1.3% | 6,200 |
| 2015/02/12 | 1,112 | 1,119 | 1,112 | 1,119 | +8 | +0.7% | 5,100 |
| 2015/02/10 | 1,108 | 1,111 | 1,105 | 1,111 | +4 | +0.4% | 1,900 |
| 2015/02/09 | 1,095 | 1,107 | 1,095 | 1,107 | +12 | +1.1% | 4,400 |
| 2015/02/06 | 1,100 | 1,101 | 1,095 | 1,095 | -5 | -0.5% | 3,700 |
| 2015/02/05 | 1,095 | 1,100 | 1,094 | 1,100 | +5 | +0.5% | 1,800 |
| 2015/02/04 | 1,095 | 1,095 | 1,091 | 1,095 | ±0 | ±0% | 2,400 |
| 2015/02/03 | 1,084 | 1,095 | 1,083 | 1,095 | +10 | +0.9% | 3,900 |
| 2015/02/02 | 1,090 | 1,100 | 1,085 | 1,085 | -7 | -0.6% | 5,200 |
2351～
2400
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
