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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,415 | 1,420 | 1,410 | 1,418 | -16 | -1.1% | 6,800 |
| 2024/05/13 | 1,425 | 1,435 | 1,425 | 1,434 | +9 | +0.6% | 7,100 |
| 2024/05/10 | 1,421 | 1,425 | 1,415 | 1,425 | +5 | +0.4% | 2,100 |
| 2024/05/09 | 1,415 | 1,420 | 1,413 | 1,420 | +4 | +0.3% | 2,100 |
| 2024/05/08 | 1,415 | 1,416 | 1,412 | 1,416 | -1 | -0.1% | 1,700 |
| 2024/05/07 | 1,417 | 1,420 | 1,415 | 1,417 | ±0 | ±0% | 2,600 |
| 2024/05/02 | 1,426 | 1,427 | 1,417 | 1,417 | -8 | -0.6% | 4,200 |
| 2024/05/01 | 1,427 | 1,427 | 1,422 | 1,425 | +3 | +0.2% | 2,400 |
| 2024/04/30 | 1,422 | 1,425 | 1,421 | 1,422 | +1 | +0.1% | 2,000 |
| 2024/04/26 | 1,427 | 1,429 | 1,420 | 1,421 | -5 | -0.4% | 2,100 |
| 2024/04/25 | 1,430 | 1,430 | 1,420 | 1,426 | -1 | -0.1% | 2,800 |
| 2024/04/24 | 1,430 | 1,432 | 1,421 | 1,427 | -2 | -0.1% | 1,900 |
| 2024/04/23 | 1,426 | 1,430 | 1,426 | 1,429 | +1 | +0.1% | 1,700 |
| 2024/04/22 | 1,428 | 1,428 | 1,428 | 1,428 | +4 | +0.3% | 2,500 |
| 2024/04/19 | 1,431 | 1,431 | 1,424 | 1,424 | -8 | -0.6% | 3,100 |
| 2024/04/18 | 1,436 | 1,436 | 1,430 | 1,432 | -3 | -0.2% | 2,100 |
| 2024/04/17 | 1,435 | 1,435 | 1,432 | 1,435 | ±0 | ±0% | 800 |
| 2024/04/16 | 1,433 | 1,435 | 1,432 | 1,435 | +2 | +0.1% | 3,000 |
| 2024/04/15 | 1,434 | 1,434 | 1,431 | 1,433 | -1 | -0.1% | 1,500 |
| 2024/04/12 | 1,434 | 1,436 | 1,430 | 1,434 | ±0 | ±0% | 2,100 |
| 2024/04/11 | 1,431 | 1,436 | 1,431 | 1,434 | ±0 | ±0% | 1,300 |
| 2024/04/10 | 1,433 | 1,435 | 1,432 | 1,434 | +2 | +0.1% | 1,700 |
| 2024/04/09 | 1,435 | 1,435 | 1,431 | 1,432 | +1 | +0.1% | 1,200 |
| 2024/04/08 | 1,434 | 1,436 | 1,431 | 1,431 | +1 | +0.1% | 1,700 |
| 2024/04/05 | 1,434 | 1,436 | 1,430 | 1,430 | -4 | -0.3% | 2,900 |
| 2024/04/04 | 1,436 | 1,436 | 1,434 | 1,434 | -1 | -0.1% | 1,800 |
| 2024/04/03 | 1,438 | 1,438 | 1,435 | 1,435 | -1 | -0.1% | 2,000 |
| 2024/04/02 | 1,440 | 1,441 | 1,436 | 1,436 | -4 | -0.3% | 3,400 |
| 2024/04/01 | 1,440 | 1,441 | 1,439 | 1,440 | ±0 | ±0% | 4,400 |
| 2024/03/29 | 1,435 | 1,440 | 1,433 | 1,440 | +9 | +0.6% | 6,200 |
| 2024/03/28 | 1,445 | 1,448 | 1,426 | 1,431 | -31 | -2.1% | 17,000 |
| 2024/03/27 | 1,451 | 1,468 | 1,451 | 1,462 | -4 | -0.3% | 30,700 |
| 2024/03/26 | 1,467 | 1,470 | 1,463 | 1,466 | +3 | +0.2% | 6,400 |
| 2024/03/25 | 1,455 | 1,465 | 1,455 | 1,463 | +11 | +0.8% | 8,600 |
| 2024/03/22 | 1,450 | 1,454 | 1,450 | 1,452 | -2 | -0.1% | 7,600 |
| 2024/03/21 | 1,453 | 1,455 | 1,452 | 1,454 | +3 | +0.2% | 6,500 |
| 2024/03/19 | 1,447 | 1,451 | 1,446 | 1,451 | ±0 | ±0% | 3,300 |
| 2024/03/18 | 1,448 | 1,451 | 1,447 | 1,451 | +3 | +0.2% | 5,200 |
| 2024/03/15 | 1,445 | 1,448 | 1,443 | 1,448 | +2 | +0.1% | 3,900 |
| 2024/03/14 | 1,443 | 1,446 | 1,442 | 1,446 | +3 | +0.2% | 5,000 |
| 2024/03/13 | 1,440 | 1,443 | 1,440 | 1,443 | ±0 | ±0% | 1,600 |
| 2024/03/12 | 1,441 | 1,444 | 1,440 | 1,443 | +1 | +0.1% | 2,500 |
| 2024/03/11 | 1,445 | 1,445 | 1,441 | 1,442 | -3 | -0.2% | 2,500 |
| 2024/03/08 | 1,444 | 1,445 | 1,443 | 1,445 | +2 | +0.1% | 1,800 |
| 2024/03/07 | 1,444 | 1,444 | 1,440 | 1,443 | -1 | -0.1% | 2,500 |
| 2024/03/06 | 1,443 | 1,444 | 1,436 | 1,444 | +5 | +0.3% | 2,500 |
| 2024/03/05 | 1,437 | 1,445 | 1,431 | 1,439 | +2 | +0.1% | 4,800 |
| 2024/03/04 | 1,440 | 1,445 | 1,437 | 1,437 | +1 | +0.1% | 3,600 |
| 2024/03/01 | 1,440 | 1,442 | 1,435 | 1,436 | +2 | +0.1% | 2,300 |
| 2024/02/29 | 1,442 | 1,442 | 1,433 | 1,434 | -3 | -0.2% | 1,600 |
301～
350
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
