デリカフーズホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/09/20 | 720 | 732 | 720 | 725 | -7 | -1% | 55,500 |
2019/09/19 | 730 | 734 | 727 | 732 | +2 | +0.3% | 30,300 |
2019/09/18 | 727 | 730 | 724 | 730 | +4 | +0.6% | 36,500 |
2019/09/17 | 720 | 730 | 720 | 726 | +6 | +0.8% | 37,900 |
2019/09/13 | 720 | 720 | 718 | 720 | -1 | -0.1% | 30,600 |
2019/09/12 | 720 | 721 | 718 | 721 | +1 | +0.1% | 32,300 |
2019/09/11 | 719 | 721 | 717 | 720 | +1 | +0.1% | 13,900 |
2019/09/10 | 720 | 720 | 716 | 719 | ±0 | ±0% | 15,100 |
2019/09/09 | 720 | 720 | 717 | 719 | +1 | +0.1% | 44,200 |
2019/09/06 | 717 | 724 | 716 | 718 | -3 | -0.4% | 101,400 |
2019/09/05 | 718 | 724 | 718 | 721 | +3 | +0.4% | 57,000 |
2019/09/04 | 720 | 723 | 718 | 718 | -7 | -1% | 31,800 |
2019/09/03 | 720 | 728 | 720 | 725 | +4 | +0.6% | 29,900 |
2019/09/02 | 727 | 728 | 721 | 721 | -7 | -1% | 13,000 |
2019/08/30 | 730 | 730 | 725 | 728 | +2 | +0.3% | 17,100 |
2019/08/29 | 720 | 726 | 719 | 726 | -724 | -49.9% | 11,900 |
2019/08/28 | 1,450 | 1,450 | 1,445 | 1,450 | +3 | +0.2% | 4,800 |
2019/08/27 | 1,450 | 1,450 | 1,445 | 1,447 | +5 | +0.3% | 3,500 |
2019/08/26 | 1,438 | 1,444 | 1,431 | 1,442 | -7 | -0.5% | 4,400 |
2019/08/23 | 1,446 | 1,450 | 1,443 | 1,449 | +3 | +0.2% | 5,300 |
2019/08/22 | 1,450 | 1,450 | 1,445 | 1,446 | ±0 | ±0% | 2,500 |
2019/08/21 | 1,442 | 1,449 | 1,440 | 1,446 | -4 | -0.3% | 5,100 |
2019/08/20 | 1,445 | 1,450 | 1,445 | 1,450 | +2 | +0.1% | 6,600 |
2019/08/19 | 1,450 | 1,450 | 1,447 | 1,448 | ±0 | ±0% | 5,400 |
2019/08/16 | 1,449 | 1,452 | 1,446 | 1,448 | +1 | +0.1% | 13,400 |
2019/08/15 | 1,445 | 1,447 | 1,431 | 1,447 | +1 | +0.1% | 9,500 |
2019/08/14 | 1,458 | 1,458 | 1,440 | 1,446 | +36 | +2.6% | 31,000 |
2019/08/13 | 1,450 | 1,451 | 1,405 | 1,410 | -40 | -2.8% | 24,700 |
2019/08/09 | 1,448 | 1,455 | 1,448 | 1,450 | +1 | +0.1% | 5,700 |
2019/08/08 | 1,450 | 1,454 | 1,449 | 1,449 | -4 | -0.3% | 3,400 |
2019/08/07 | 1,450 | 1,453 | 1,446 | 1,453 | +3 | +0.2% | 7,100 |
2019/08/06 | 1,450 | 1,463 | 1,445 | 1,450 | -3 | -0.2% | 14,800 |
2019/08/05 | 1,450 | 1,460 | 1,450 | 1,453 | +1 | +0.1% | 8,300 |
2019/08/02 | 1,459 | 1,460 | 1,452 | 1,452 | -12 | -0.8% | 6,800 |
2019/08/01 | 1,460 | 1,471 | 1,460 | 1,464 | +2 | +0.1% | 5,000 |
2019/07/31 | 1,456 | 1,470 | 1,456 | 1,462 | +2 | +0.1% | 2,900 |
2019/07/30 | 1,460 | 1,460 | 1,457 | 1,460 | -11 | -0.7% | 8,500 |
2019/07/29 | 1,475 | 1,480 | 1,471 | 1,471 | -4 | -0.3% | 5,400 |
2019/07/26 | 1,467 | 1,480 | 1,467 | 1,475 | +5 | +0.3% | 2,100 |
2019/07/25 | 1,468 | 1,474 | 1,467 | 1,470 | -3 | -0.2% | 2,900 |
2019/07/24 | 1,472 | 1,477 | 1,469 | 1,473 | +1 | +0.1% | 2,300 |
2019/07/23 | 1,480 | 1,480 | 1,472 | 1,472 | -8 | -0.5% | 1,300 |
2019/07/22 | 1,473 | 1,480 | 1,471 | 1,480 | +9 | +0.6% | 3,300 |
2019/07/19 | 1,464 | 1,471 | 1,455 | 1,471 | +21 | +1.4% | 2,000 |
2019/07/18 | 1,475 | 1,478 | 1,450 | 1,450 | -28 | -1.9% | 6,600 |
2019/07/17 | 1,478 | 1,492 | 1,476 | 1,478 | +1 | +0.1% | 2,800 |
2019/07/16 | 1,479 | 1,497 | 1,477 | 1,477 | -2 | -0.1% | 6,300 |
2019/07/12 | 1,498 | 1,498 | 1,479 | 1,479 | -19 | -1.3% | 6,400 |
2019/07/11 | 1,479 | 1,498 | 1,479 | 1,498 | +25 | +1.7% | 3,600 |
2019/07/10 | 1,480 | 1,485 | 1,473 | 1,473 | -7 | -0.5% | 3,700 |
1251~
1300
件表示中 / 4631件
類似銘柄と比較する
現在ご覧いただいている「デリカフーズ」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 |
---|---|---|---|---|---|---|---|---|
デリカフーズ | 50,900円 | +6.0% | -44.4% | 2.36% | 19.32倍 | 0.95倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
バイク王 | 54,500円 | +6.0% | +141.3% | 2.02% | 69.16倍 | 1.22倍 |
|
中古2輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
久 世 | 180,300円 | +3.9% | -25.2% | 0.83% | 6.42倍 | 1.25倍 |
|
外食向け食材卸が主力。首都圏に基盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
クロスプラス | 106,000円 | +3.0% | -31.6% | 2.83% | 7.13倍 | 0.49倍 |
|
婦人服製造卸大手で量販店向け首位、専門店も開拓。ガールズ服に強み。婦人服売上で業界5位 |
サンリン | 65,500円 | -6.4% | +27.7% | 3.36% | 10.02倍 | 0.41倍 |
|
長野県の燃料商社でミツウロコ系。JA全農長野のLPG販売代行を含め県内シェア6割 |
市場注目の銘柄
チャート関連のコラム