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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 1,387 | 1,387 | 1,380 | 1,380 | +1 | +0.1% | 2,000 |
| 2023/05/24 | 1,378 | 1,380 | 1,378 | 1,379 | -1 | -0.1% | 1,100 |
| 2023/05/23 | 1,384 | 1,384 | 1,379 | 1,380 | -4 | -0.3% | 800 |
| 2023/05/22 | 1,382 | 1,387 | 1,377 | 1,384 | +2 | +0.1% | 3,000 |
| 2023/05/19 | 1,380 | 1,384 | 1,380 | 1,382 | +1 | +0.1% | 1,700 |
| 2023/05/18 | 1,383 | 1,385 | 1,381 | 1,381 | -2 | -0.1% | 1,400 |
| 2023/05/17 | 1,384 | 1,387 | 1,382 | 1,383 | -1 | -0.1% | 1,300 |
| 2023/05/16 | 1,386 | 1,387 | 1,380 | 1,384 | +1 | +0.1% | 4,700 |
| 2023/05/15 | 1,387 | 1,387 | 1,383 | 1,383 | -4 | -0.3% | 2,600 |
| 2023/05/12 | 1,382 | 1,387 | 1,382 | 1,387 | +6 | +0.4% | 2,900 |
| 2023/05/11 | 1,385 | 1,386 | 1,381 | 1,381 | ±0 | ±0% | 600 |
| 2023/05/10 | 1,380 | 1,384 | 1,380 | 1,381 | +2 | +0.1% | 1,100 |
| 2023/05/09 | 1,384 | 1,384 | 1,378 | 1,379 | ±0 | ±0% | 2,300 |
| 2023/05/08 | 1,377 | 1,380 | 1,377 | 1,379 | +2 | +0.1% | 1,100 |
| 2023/05/02 | 1,381 | 1,381 | 1,376 | 1,377 | ±0 | ±0% | 1,100 |
| 2023/05/01 | 1,378 | 1,381 | 1,377 | 1,377 | +2 | +0.1% | 2,100 |
| 2023/04/28 | 1,380 | 1,380 | 1,374 | 1,375 | -2 | -0.1% | 2,300 |
| 2023/04/27 | 1,378 | 1,379 | 1,376 | 1,377 | ±0 | ±0% | 1,100 |
| 2023/04/26 | 1,377 | 1,377 | 1,375 | 1,377 | +1 | +0.1% | 1,000 |
| 2023/04/25 | 1,379 | 1,379 | 1,376 | 1,376 | -3 | -0.2% | 2,200 |
| 2023/04/24 | 1,380 | 1,380 | 1,375 | 1,379 | +4 | +0.3% | 1,600 |
| 2023/04/21 | 1,372 | 1,379 | 1,372 | 1,375 | ±0 | ±0% | 1,300 |
| 2023/04/20 | 1,374 | 1,378 | 1,372 | 1,375 | +1 | +0.1% | 1,100 |
| 2023/04/19 | 1,370 | 1,374 | 1,370 | 1,374 | ±0 | ±0% | 1,200 |
| 2023/04/18 | 1,379 | 1,379 | 1,372 | 1,374 | -5 | -0.4% | 1,900 |
| 2023/04/17 | 1,376 | 1,380 | 1,371 | 1,379 | +10 | +0.7% | 1,500 |
| 2023/04/14 | 1,369 | 1,374 | 1,368 | 1,369 | ±0 | ±0% | 1,700 |
| 2023/04/13 | 1,371 | 1,375 | 1,368 | 1,369 | +1 | +0.1% | 2,500 |
| 2023/04/12 | 1,374 | 1,374 | 1,368 | 1,368 | -3 | -0.2% | 1,200 |
| 2023/04/11 | 1,374 | 1,374 | 1,370 | 1,371 | -3 | -0.2% | 1,400 |
| 2023/04/10 | 1,371 | 1,374 | 1,370 | 1,374 | +3 | +0.2% | 1,700 |
| 2023/04/07 | 1,372 | 1,374 | 1,371 | 1,371 | -1 | -0.1% | 1,200 |
| 2023/04/06 | 1,378 | 1,378 | 1,372 | 1,372 | -4 | -0.3% | 2,200 |
| 2023/04/05 | 1,374 | 1,380 | 1,372 | 1,376 | +4 | +0.3% | 2,800 |
| 2023/04/04 | 1,366 | 1,372 | 1,366 | 1,372 | +4 | +0.3% | 3,200 |
| 2023/04/03 | 1,369 | 1,369 | 1,365 | 1,368 | -1 | -0.1% | 5,000 |
| 2023/03/31 | 1,368 | 1,370 | 1,368 | 1,369 | -3 | -0.2% | 3,500 |
| 2023/03/30 | 1,353 | 1,379 | 1,353 | 1,372 | -29 | -2.1% | 10,300 |
| 2023/03/29 | 1,386 | 1,401 | 1,386 | 1,401 | +5 | +0.4% | 19,500 |
| 2023/03/28 | 1,399 | 1,399 | 1,391 | 1,396 | ±0 | ±0% | 3,800 |
| 2023/03/27 | 1,400 | 1,400 | 1,392 | 1,396 | -2 | -0.1% | 6,500 |
| 2023/03/24 | 1,397 | 1,398 | 1,391 | 1,398 | ±0 | ±0% | 2,400 |
| 2023/03/23 | 1,396 | 1,398 | 1,390 | 1,398 | +4 | +0.3% | 1,900 |
| 2023/03/22 | 1,393 | 1,394 | 1,385 | 1,394 | +9 | +0.6% | 3,500 |
| 2023/03/20 | 1,393 | 1,393 | 1,385 | 1,385 | -8 | -0.6% | 6,800 |
| 2023/03/17 | 1,394 | 1,394 | 1,390 | 1,393 | +4 | +0.3% | 1,200 |
| 2023/03/16 | 1,386 | 1,394 | 1,386 | 1,389 | +1 | +0.1% | 1,900 |
| 2023/03/15 | 1,393 | 1,399 | 1,388 | 1,388 | -5 | -0.4% | 3,600 |
| 2023/03/14 | 1,396 | 1,396 | 1,388 | 1,393 | -3 | -0.2% | 3,600 |
| 2023/03/13 | 1,398 | 1,398 | 1,390 | 1,396 | -2 | -0.1% | 1,400 |
251～
300
件表示中 / 3467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 | 142,000円 | +3.4% | -19.0% | 1.27% | 29.79倍 | 1.44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 | 523,000円 | +12.4% | +20.2% | 1.55% | 9.73倍 | 1.71倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオとの関係を緊密化。生産、物流を集約化 |
| 一正蒲 | 76,500円 | +15.2% | - | 1.57% | 15.62倍 | 1.00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 |
| ミヨシ | 135,000円 | -4.0% | -48.3% | 2.96% | 17.16倍 | 0.49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 |
| ユニカフェ | 91,500円 | -3.0% | -5.5% | 0.87% | 47.09倍 | 1.99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。ＵＣＣＨＤの子会社 |
市場注目の銘柄
チャート関連のコラム
