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 |
|---|---|---|---|---|---|---|---|
| 2015/10/23 | 1,176 | 1,176 | 1,172 | 1,172 | -6 | -0.5% | 1,000 |
| 2015/10/22 | 1,172 | 1,178 | 1,170 | 1,178 | +16 | +1.4% | 1,800 |
| 2015/10/21 | 1,161 | 1,172 | 1,157 | 1,162 | +7 | +0.6% | 2,800 |
| 2015/10/20 | 1,150 | 1,155 | 1,149 | 1,155 | +10 | +0.9% | 2,400 |
| 2015/10/19 | 1,145 | 1,149 | 1,136 | 1,145 | +6 | +0.5% | 1,900 |
| 2015/10/16 | 1,140 | 1,141 | 1,139 | 1,139 | -2 | -0.2% | 900 |
| 2015/10/15 | 1,135 | 1,141 | 1,135 | 1,141 | +6 | +0.5% | 4,400 |
| 2015/10/14 | 1,136 | 1,136 | 1,131 | 1,135 | -1 | -0.1% | 600 |
| 2015/10/13 | 1,135 | 1,137 | 1,132 | 1,136 | +1 | +0.1% | 1,000 |
| 2015/10/09 | 1,135 | 1,139 | 1,135 | 1,135 | ±0 | ±0% | 700 |
| 2015/10/08 | 1,137 | 1,138 | 1,135 | 1,135 | -3 | -0.3% | 1,600 |
| 2015/10/07 | 1,135 | 1,138 | 1,132 | 1,138 | +3 | +0.3% | 700 |
| 2015/10/06 | 1,140 | 1,140 | 1,135 | 1,135 | -2 | -0.2% | 2,000 |
| 2015/10/05 | 1,112 | 1,137 | 1,112 | 1,137 | +27 | +2.4% | 2,800 |
| 2015/10/02 | 1,117 | 1,119 | 1,110 | 1,110 | -7 | -0.6% | 2,800 |
| 2015/10/01 | 1,113 | 1,118 | 1,110 | 1,117 | +5 | +0.4% | 4,900 |
| 2015/09/30 | 1,119 | 1,132 | 1,110 | 1,112 | -6 | -0.5% | 6,200 |
| 2015/09/29 | 1,125 | 1,150 | 1,118 | 1,118 | -13 | -1.1% | 5,000 |
| 2015/09/28 | 1,121 | 1,140 | 1,116 | 1,131 | -58 | -4.9% | 21,500 |
| 2015/09/25 | 1,172 | 1,199 | 1,171 | 1,189 | +4 | +0.3% | 36,900 |
| 2015/09/24 | 1,185 | 1,200 | 1,178 | 1,185 | -15 | -1.3% | 13,600 |
| 2015/09/18 | 1,182 | 1,200 | 1,181 | 1,200 | +10 | +0.8% | 5,000 |
| 2015/09/17 | 1,190 | 1,192 | 1,190 | 1,190 | +1 | +0.1% | 3,700 |
| 2015/09/16 | 1,195 | 1,197 | 1,189 | 1,189 | -9 | -0.8% | 2,500 |
| 2015/09/15 | 1,198 | 1,198 | 1,196 | 1,198 | +2 | +0.2% | 2,000 |
| 2015/09/14 | 1,189 | 1,199 | 1,189 | 1,196 | +7 | +0.6% | 4,500 |
| 2015/09/11 | 1,184 | 1,190 | 1,179 | 1,189 | +8 | +0.7% | 4,500 |
| 2015/09/10 | 1,183 | 1,183 | 1,176 | 1,181 | -2 | -0.2% | 2,800 |
| 2015/09/09 | 1,175 | 1,183 | 1,175 | 1,183 | +12 | +1% | 2,600 |
| 2015/09/08 | 1,172 | 1,181 | 1,158 | 1,171 | -11 | -0.9% | 3,900 |
| 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 |
2351～
2400
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
