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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,419 | 1,420 | 1,417 | 1,419 | ±0 | ±0% | 1,300 |
| 2024/01/25 | 1,419 | 1,419 | 1,416 | 1,419 | +4 | +0.3% | 2,400 |
| 2024/01/24 | 1,413 | 1,415 | 1,413 | 1,415 | +2 | +0.1% | 1,200 |
| 2024/01/23 | 1,418 | 1,418 | 1,413 | 1,413 | -1 | -0.1% | 3,100 |
| 2024/01/22 | 1,420 | 1,420 | 1,414 | 1,414 | -1 | -0.1% | 5,000 |
| 2024/01/19 | 1,418 | 1,419 | 1,415 | 1,415 | -3 | -0.2% | 3,200 |
| 2024/01/18 | 1,419 | 1,420 | 1,416 | 1,418 | -1 | -0.1% | 2,200 |
| 2024/01/17 | 1,415 | 1,421 | 1,415 | 1,419 | +5 | +0.4% | 4,400 |
| 2024/01/16 | 1,413 | 1,415 | 1,412 | 1,414 | +3 | +0.2% | 2,500 |
| 2024/01/15 | 1,411 | 1,413 | 1,410 | 1,411 | +1 | +0.1% | 3,200 |
| 2024/01/12 | 1,411 | 1,411 | 1,410 | 1,410 | -1 | -0.1% | 2,500 |
| 2024/01/11 | 1,412 | 1,412 | 1,409 | 1,411 | +1 | +0.1% | 4,000 |
| 2024/01/10 | 1,410 | 1,410 | 1,408 | 1,410 | +2 | +0.1% | 4,200 |
| 2024/01/09 | 1,407 | 1,409 | 1,407 | 1,408 | +1 | +0.1% | 5,900 |
| 2024/01/05 | 1,406 | 1,408 | 1,405 | 1,407 | +3 | +0.2% | 2,200 |
| 2024/01/04 | 1,405 | 1,405 | 1,403 | 1,404 | -1 | -0.1% | 3,800 |
| 2023/12/29 | 1,403 | 1,406 | 1,403 | 1,405 | +1 | +0.1% | 2,000 |
| 2023/12/28 | 1,405 | 1,405 | 1,402 | 1,404 | -1 | -0.1% | 2,300 |
| 2023/12/27 | 1,402 | 1,405 | 1,400 | 1,405 | +3 | +0.2% | 4,400 |
| 2023/12/26 | 1,402 | 1,402 | 1,400 | 1,402 | ±0 | ±0% | 1,800 |
| 2023/12/25 | 1,402 | 1,403 | 1,400 | 1,402 | ±0 | ±0% | 4,300 |
| 2023/12/22 | 1,403 | 1,403 | 1,400 | 1,402 | -1 | -0.1% | 3,900 |
| 2023/12/21 | 1,400 | 1,403 | 1,400 | 1,403 | +3 | +0.2% | 2,000 |
| 2023/12/20 | 1,405 | 1,405 | 1,400 | 1,400 | -5 | -0.4% | 5,900 |
| 2023/12/19 | 1,405 | 1,405 | 1,403 | 1,405 | ±0 | ±0% | 1,600 |
| 2023/12/18 | 1,403 | 1,405 | 1,403 | 1,405 | +2 | +0.1% | 2,500 |
| 2023/12/15 | 1,410 | 1,410 | 1,403 | 1,403 | -1 | -0.1% | 3,400 |
| 2023/12/14 | 1,405 | 1,405 | 1,402 | 1,404 | +1 | +0.1% | 2,600 |
| 2023/12/13 | 1,405 | 1,405 | 1,402 | 1,403 | -2 | -0.1% | 2,600 |
| 2023/12/12 | 1,405 | 1,407 | 1,404 | 1,405 | ±0 | ±0% | 1,300 |
| 2023/12/11 | 1,403 | 1,405 | 1,403 | 1,405 | -1 | -0.1% | 1,800 |
| 2023/12/08 | 1,403 | 1,406 | 1,402 | 1,406 | +3 | +0.2% | 1,600 |
| 2023/12/07 | 1,402 | 1,406 | 1,402 | 1,403 | ±0 | ±0% | 2,200 |
| 2023/12/06 | 1,405 | 1,406 | 1,403 | 1,403 | -2 | -0.1% | 4,100 |
| 2023/12/05 | 1,405 | 1,407 | 1,403 | 1,405 | ±0 | ±0% | 2,800 |
| 2023/12/04 | 1,406 | 1,407 | 1,403 | 1,405 | -2 | -0.1% | 4,200 |
| 2023/12/01 | 1,412 | 1,414 | 1,407 | 1,407 | -5 | -0.4% | 1,900 |
| 2023/11/30 | 1,410 | 1,413 | 1,410 | 1,412 | +8 | +0.6% | 1,500 |
| 2023/11/29 | 1,409 | 1,410 | 1,404 | 1,404 | -5 | -0.4% | 3,100 |
| 2023/11/28 | 1,414 | 1,414 | 1,409 | 1,409 | -5 | -0.4% | 1,800 |
| 2023/11/27 | 1,415 | 1,416 | 1,410 | 1,414 | +1 | +0.1% | 2,300 |
| 2023/11/24 | 1,410 | 1,413 | 1,409 | 1,413 | +3 | +0.2% | 2,000 |
| 2023/11/22 | 1,412 | 1,413 | 1,408 | 1,410 | ±0 | ±0% | 1,400 |
| 2023/11/21 | 1,408 | 1,410 | 1,407 | 1,410 | +2 | +0.1% | 1,300 |
| 2023/11/20 | 1,405 | 1,409 | 1,404 | 1,408 | +3 | +0.2% | 1,700 |
| 2023/11/17 | 1,403 | 1,407 | 1,402 | 1,405 | -2 | -0.1% | 2,200 |
| 2023/11/16 | 1,407 | 1,408 | 1,405 | 1,407 | +5 | +0.4% | 1,200 |
| 2023/11/15 | 1,412 | 1,412 | 1,402 | 1,402 | -4 | -0.3% | 2,800 |
| 2023/11/14 | 1,406 | 1,410 | 1,404 | 1,406 | +2 | +0.1% | 1,300 |
| 2023/11/13 | 1,410 | 1,410 | 1,403 | 1,404 | +1 | +0.1% | 1,500 |
301～
350
件表示中 / 3683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 | 141,000円 | +3.4% | -19.0% | 1.28% | 29.58倍 | 1.40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 |
| 日食品 | 254,000円 | - | - | 3.15% | 9.61倍 | 0.44倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。配当性向３０％目安 |
| 一正蒲 | 76,800円 | +5.8% | +8.3% | 1.82% | 14.73倍 | 0.93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 | 68,500円 | -0.7% | - | 0.29% | 35.20倍 | 32.74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 | 140,900円 | +2.2% | -40.3% | 2.48% | 37.61倍 | 2.82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 |
市場注目の銘柄
チャート関連のコラム
