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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 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 |
| 2015/01/30 | 1,090 | 1,100 | 1,090 | 1,092 | +8 | +0.7% | 1,900 |
| 2015/01/29 | 1,081 | 1,086 | 1,081 | 1,084 | -1 | -0.1% | 5,800 |
| 2015/01/28 | 1,095 | 1,100 | 1,057 | 1,085 | -10 | -0.9% | 14,700 |
| 2015/01/27 | 1,104 | 1,104 | 1,095 | 1,095 | -3 | -0.3% | 5,300 |
| 2015/01/26 | 1,099 | 1,100 | 1,091 | 1,098 | +8 | +0.7% | 1,400 |
| 2015/01/23 | 1,100 | 1,100 | 1,090 | 1,090 | -6 | -0.5% | 1,300 |
| 2015/01/22 | 1,088 | 1,097 | 1,088 | 1,096 | +10 | +0.9% | 3,200 |
| 2015/01/21 | 1,072 | 1,087 | 1,066 | 1,086 | -9 | -0.8% | 8,600 |
| 2015/01/20 | 1,090 | 1,100 | 1,085 | 1,095 | +2 | +0.2% | 5,200 |
| 2015/01/19 | 1,091 | 1,099 | 1,091 | 1,093 | +5 | +0.5% | 2,600 |
| 2015/01/16 | 1,097 | 1,099 | 1,088 | 1,088 | -10 | -0.9% | 6,500 |
| 2015/01/15 | 1,100 | 1,100 | 1,090 | 1,098 | ±0 | ±0% | 2,800 |
| 2015/01/14 | 1,091 | 1,098 | 1,091 | 1,098 | +10 | +0.9% | 3,100 |
| 2015/01/13 | 1,089 | 1,095 | 1,088 | 1,088 | -2 | -0.2% | 3,100 |
| 2015/01/09 | 1,083 | 1,112 | 1,083 | 1,090 | +9 | +0.8% | 8,700 |
| 2015/01/08 | 1,069 | 1,081 | 1,069 | 1,081 | +18 | +1.7% | 7,100 |
| 2015/01/07 | 1,052 | 1,063 | 1,050 | 1,063 | +11 | +1% | 2,500 |
| 2015/01/06 | 1,065 | 1,065 | 1,052 | 1,052 | -14 | -1.3% | 5,000 |
| 2015/01/05 | 1,061 | 1,068 | 1,061 | 1,066 | +5 | +0.5% | 2,600 |
| 2014/12/30 | 1,065 | 1,065 | 1,060 | 1,061 | -3 | -0.3% | 6,900 |
| 2014/12/29 | 1,062 | 1,065 | 1,062 | 1,064 | +2 | +0.2% | 2,300 |
2501～
2550
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 | 123,500円 | +4.1% | +0.5% | 2.43% | 9.11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
