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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,421 | 1,423 | 1,420 | 1,423 | -1 | -0.1% | 2,700 |
| 2024/07/23 | 1,422 | 1,425 | 1,421 | 1,424 | +3 | +0.2% | 1,800 |
| 2024/07/22 | 1,425 | 1,425 | 1,420 | 1,421 | -4 | -0.3% | 6,500 |
| 2024/07/19 | 1,427 | 1,427 | 1,422 | 1,425 | +1 | +0.1% | 2,300 |
| 2024/07/18 | 1,426 | 1,427 | 1,423 | 1,424 | -2 | -0.1% | 2,700 |
| 2024/07/17 | 1,423 | 1,427 | 1,423 | 1,426 | +3 | +0.2% | 1,400 |
| 2024/07/16 | 1,427 | 1,429 | 1,421 | 1,423 | ±0 | ±0% | 6,500 |
| 2024/07/12 | 1,426 | 1,427 | 1,422 | 1,423 | -2 | -0.1% | 3,700 |
| 2024/07/11 | 1,424 | 1,425 | 1,422 | 1,425 | +3 | +0.2% | 2,300 |
| 2024/07/10 | 1,422 | 1,425 | 1,422 | 1,422 | ±0 | ±0% | 2,600 |
| 2024/07/09 | 1,424 | 1,424 | 1,422 | 1,422 | ±0 | ±0% | 1,300 |
| 2024/07/08 | 1,422 | 1,424 | 1,422 | 1,422 | ±0 | ±0% | 2,500 |
| 2024/07/05 | 1,427 | 1,427 | 1,422 | 1,422 | -1 | -0.1% | 3,900 |
| 2024/07/04 | 1,423 | 1,424 | 1,423 | 1,423 | ±0 | ±0% | 1,800 |
| 2024/07/03 | 1,424 | 1,426 | 1,423 | 1,423 | -4 | -0.3% | 2,700 |
| 2024/07/02 | 1,428 | 1,429 | 1,425 | 1,427 | ±0 | ±0% | 2,100 |
| 2024/07/01 | 1,425 | 1,428 | 1,425 | 1,427 | +1 | +0.1% | 3,000 |
| 2024/06/28 | 1,427 | 1,432 | 1,426 | 1,426 | -4 | -0.3% | 1,100 |
| 2024/06/27 | 1,429 | 1,432 | 1,426 | 1,430 | +3 | +0.2% | 1,600 |
| 2024/06/26 | 1,426 | 1,427 | 1,421 | 1,427 | +1 | +0.1% | 4,300 |
| 2024/06/25 | 1,434 | 1,434 | 1,425 | 1,426 | ±0 | ±0% | 4,600 |
| 2024/06/24 | 1,435 | 1,438 | 1,426 | 1,426 | -7 | -0.5% | 5,000 |
| 2024/06/21 | 1,438 | 1,438 | 1,433 | 1,433 | -5 | -0.3% | 1,400 |
| 2024/06/20 | 1,431 | 1,438 | 1,431 | 1,438 | +4 | +0.3% | 700 |
| 2024/06/19 | 1,437 | 1,437 | 1,432 | 1,434 | ±0 | ±0% | 1,600 |
| 2024/06/18 | 1,439 | 1,439 | 1,433 | 1,434 | -5 | -0.3% | 1,000 |
| 2024/06/17 | 1,442 | 1,442 | 1,432 | 1,439 | +8 | +0.6% | 3,400 |
| 2024/06/14 | 1,432 | 1,432 | 1,426 | 1,431 | -1 | -0.1% | 1,200 |
| 2024/06/13 | 1,436 | 1,436 | 1,429 | 1,432 | -1 | -0.1% | 1,200 |
| 2024/06/12 | 1,430 | 1,434 | 1,426 | 1,433 | +7 | +0.5% | 1,000 |
| 2024/06/11 | 1,434 | 1,435 | 1,426 | 1,426 | -4 | -0.3% | 1,600 |
| 2024/06/10 | 1,438 | 1,438 | 1,420 | 1,430 | -10 | -0.7% | 3,500 |
| 2024/06/07 | 1,423 | 1,440 | 1,422 | 1,440 | +18 | +1.3% | 2,600 |
| 2024/06/06 | 1,421 | 1,422 | 1,421 | 1,422 | +1 | +0.1% | 900 |
| 2024/06/05 | 1,423 | 1,423 | 1,421 | 1,421 | -2 | -0.1% | 1,000 |
| 2024/06/04 | 1,422 | 1,423 | 1,422 | 1,423 | +2 | +0.1% | 800 |
| 2024/06/03 | 1,425 | 1,425 | 1,420 | 1,421 | +1 | +0.1% | 1,300 |
| 2024/05/31 | 1,420 | 1,423 | 1,420 | 1,420 | -3 | -0.2% | 1,200 |
| 2024/05/30 | 1,423 | 1,424 | 1,423 | 1,423 | ±0 | ±0% | 1,000 |
| 2024/05/29 | 1,423 | 1,423 | 1,421 | 1,423 | ±0 | ±0% | 1,700 |
| 2024/05/28 | 1,422 | 1,423 | 1,421 | 1,423 | +1 | +0.1% | 1,000 |
| 2024/05/27 | 1,427 | 1,428 | 1,422 | 1,422 | -2 | -0.1% | 1,700 |
| 2024/05/24 | 1,420 | 1,424 | 1,420 | 1,424 | +2 | +0.1% | 800 |
| 2024/05/23 | 1,424 | 1,424 | 1,421 | 1,422 | -2 | -0.1% | 800 |
| 2024/05/22 | 1,424 | 1,424 | 1,420 | 1,424 | ±0 | ±0% | 2,300 |
| 2024/05/21 | 1,423 | 1,426 | 1,423 | 1,424 | ±0 | ±0% | 1,100 |
| 2024/05/20 | 1,421 | 1,424 | 1,421 | 1,424 | +3 | +0.2% | 900 |
| 2024/05/17 | 1,420 | 1,425 | 1,420 | 1,421 | +2 | +0.1% | 1,800 |
| 2024/05/16 | 1,434 | 1,434 | 1,419 | 1,419 | -8 | -0.6% | 3,300 |
| 2024/05/15 | 1,420 | 1,435 | 1,415 | 1,427 | +9 | +0.6% | 2,900 |
251～
300
件表示中 / 3754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 | 140,800円 | +4.8% | -10.8% | 1.28% | 32.36倍 | 1.39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 |
| ユタカフーズ | 202,700円 | +8.6% | -30.0% | 1.97% | 40.23倍 | 0.63倍 |
|
東洋水産向けチルド食品、麺用粉末・液体調味料が軸。顆粒・たれＯＥＭ、だし等自社製品も展開 |
| サンクゼール | 163,100円 | +6.4% | +8.4% | 2.15% | 31.22倍 | 3.05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 |
| 一正蒲 | 74,200円 | +5.8% | +8.3% | 1.89% | 14.15倍 | 0.90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 |
| 塩水糖 | 39,300円 | -1.9% | -24.6% | 3.82% | 6.74倍 | 0.65倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
市場注目の銘柄
チャート関連のコラム
