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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 1,216 | 1,218 | 1,212 | 1,213 | +3 | +0.2% | 2,900 |
| 2015/05/27 | 1,215 | 1,218 | 1,210 | 1,210 | ±0 | ±0% | 2,700 |
| 2015/05/26 | 1,210 | 1,215 | 1,207 | 1,210 | +1 | +0.1% | 5,800 |
| 2015/05/25 | 1,208 | 1,212 | 1,205 | 1,209 | +4 | +0.3% | 5,200 |
| 2015/05/22 | 1,201 | 1,205 | 1,201 | 1,205 | +5 | +0.4% | 2,400 |
| 2015/05/21 | 1,200 | 1,202 | 1,200 | 1,200 | -1 | -0.1% | 2,200 |
| 2015/05/20 | 1,199 | 1,202 | 1,197 | 1,201 | +3 | +0.3% | 4,900 |
| 2015/05/19 | 1,193 | 1,199 | 1,193 | 1,198 | +5 | +0.4% | 3,600 |
| 2015/05/18 | 1,193 | 1,193 | 1,186 | 1,193 | +18 | +1.5% | 3,100 |
| 2015/05/15 | 1,180 | 1,183 | 1,170 | 1,175 | -2 | -0.2% | 5,200 |
| 2015/05/14 | 1,172 | 1,177 | 1,171 | 1,177 | +5 | +0.4% | 3,300 |
| 2015/05/13 | 1,178 | 1,178 | 1,171 | 1,172 | +1 | +0.1% | 1,900 |
| 2015/05/12 | 1,170 | 1,175 | 1,170 | 1,171 | -1 | -0.1% | 8,500 |
| 2015/05/11 | 1,170 | 1,176 | 1,169 | 1,172 | +2 | +0.2% | 3,100 |
| 2015/05/08 | 1,168 | 1,170 | 1,168 | 1,170 | +3 | +0.3% | 5,700 |
| 2015/05/07 | 1,165 | 1,167 | 1,164 | 1,167 | +2 | +0.2% | 2,700 |
| 2015/05/01 | 1,166 | 1,170 | 1,165 | 1,165 | -1 | -0.1% | 900 |
| 2015/04/30 | 1,174 | 1,175 | 1,166 | 1,166 | -8 | -0.7% | 2,700 |
| 2015/04/28 | 1,171 | 1,174 | 1,171 | 1,174 | +4 | +0.3% | 1,800 |
| 2015/04/27 | 1,165 | 1,170 | 1,164 | 1,170 | +6 | +0.5% | 3,600 |
| 2015/04/24 | 1,164 | 1,166 | 1,164 | 1,164 | -1 | -0.1% | 1,000 |
| 2015/04/23 | 1,168 | 1,168 | 1,163 | 1,165 | -3 | -0.3% | 2,000 |
| 2015/04/22 | 1,169 | 1,169 | 1,163 | 1,168 | +3 | +0.3% | 2,100 |
| 2015/04/21 | 1,165 | 1,166 | 1,165 | 1,165 | ±0 | ±0% | 800 |
| 2015/04/20 | 1,160 | 1,168 | 1,160 | 1,165 | -2 | -0.2% | 3,300 |
| 2015/04/17 | 1,170 | 1,174 | 1,167 | 1,167 | -3 | -0.3% | 1,200 |
| 2015/04/16 | 1,165 | 1,174 | 1,163 | 1,170 | +5 | +0.4% | 2,700 |
| 2015/04/15 | 1,165 | 1,170 | 1,164 | 1,165 | -5 | -0.4% | 2,300 |
| 2015/04/14 | 1,166 | 1,170 | 1,163 | 1,170 | +4 | +0.3% | 1,500 |
| 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 |
2451～
2500
件表示中 / 3715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 |
| シノブフース | 123,700円 | +4.1% | +0.5% | 2.43% | 9.13倍 | 0.98倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| 一正蒲 | 78,200円 | +5.8% | +8.3% | 1.79% | 14.91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 |
| サンクゼール | 145,000円 | +6.4% | +8.4% | 2.41% | 27.75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 |
| ウェルディッシ | 66,000円 | - | - | - | - | 5.18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 |
市場注目の銘柄
チャート関連のコラム
