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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,484 | 1,484 | 1,473 | 1,480 | +10 | +0.7% | 2,600 |
2019/07/08 | 1,480 | 1,491 | 1,470 | 1,470 | -10 | -0.7% | 6,900 |
2019/07/05 | 1,493 | 1,496 | 1,473 | 1,480 | -14 | -0.9% | 5,200 |
2019/07/04 | 1,493 | 1,497 | 1,493 | 1,494 | +1 | +0.1% | 1,400 |
2019/07/03 | 1,496 | 1,498 | 1,493 | 1,493 | ±0 | ±0% | 2,400 |
2019/07/02 | 1,496 | 1,498 | 1,493 | 1,493 | -4 | -0.3% | 2,700 |
2019/07/01 | 1,476 | 1,497 | 1,476 | 1,497 | +23 | +1.6% | 3,400 |
2019/06/28 | 1,484 | 1,484 | 1,473 | 1,474 | -2 | -0.1% | 2,800 |
2019/06/27 | 1,464 | 1,476 | 1,464 | 1,476 | +13 | +0.9% | 2,000 |
2019/06/26 | 1,461 | 1,471 | 1,455 | 1,463 | ±0 | ±0% | 2,600 |
2019/06/25 | 1,451 | 1,473 | 1,451 | 1,463 | +7 | +0.5% | 2,500 |
2019/06/24 | 1,450 | 1,456 | 1,445 | 1,456 | +10 | +0.7% | 3,600 |
2019/06/21 | 1,452 | 1,455 | 1,446 | 1,446 | -5 | -0.3% | 1,700 |
2019/06/20 | 1,448 | 1,451 | 1,448 | 1,451 | +3 | +0.2% | 1,500 |
2019/06/19 | 1,439 | 1,454 | 1,438 | 1,448 | +9 | +0.6% | 3,000 |
2019/06/18 | 1,454 | 1,454 | 1,439 | 1,439 | -13 | -0.9% | 2,900 |
2019/06/17 | 1,453 | 1,456 | 1,445 | 1,452 | -8 | -0.5% | 3,400 |
2019/06/14 | 1,465 | 1,470 | 1,460 | 1,460 | -11 | -0.7% | 2,600 |
2019/06/13 | 1,470 | 1,478 | 1,470 | 1,471 | -8 | -0.5% | 2,200 |
2019/06/12 | 1,486 | 1,486 | 1,472 | 1,479 | -7 | -0.5% | 3,400 |
2019/06/11 | 1,493 | 1,495 | 1,482 | 1,486 | +1 | +0.1% | 7,000 |
2019/06/10 | 1,495 | 1,495 | 1,479 | 1,485 | -5 | -0.3% | 4,000 |
2019/06/07 | 1,470 | 1,495 | 1,470 | 1,490 | +22 | +1.5% | 2,800 |
2019/06/06 | 1,495 | 1,496 | 1,468 | 1,468 | -27 | -1.8% | 2,700 |
2019/06/05 | 1,493 | 1,498 | 1,483 | 1,495 | +15 | +1% | 4,400 |
2019/06/04 | 1,475 | 1,485 | 1,471 | 1,480 | +9 | +0.6% | 2,600 |
2019/06/03 | 1,471 | 1,496 | 1,466 | 1,471 | -7 | -0.5% | 4,300 |
2019/05/31 | 1,499 | 1,499 | 1,471 | 1,478 | -21 | -1.4% | 4,200 |
2019/05/30 | 1,466 | 1,499 | 1,465 | 1,499 | -1 | -0.1% | 2,900 |
2019/05/29 | 1,476 | 1,500 | 1,466 | 1,500 | +24 | +1.6% | 4,100 |
2019/05/28 | 1,494 | 1,495 | 1,459 | 1,476 | -12 | -0.8% | 6,000 |
2019/05/27 | 1,453 | 1,488 | 1,453 | 1,488 | +35 | +2.4% | 3,400 |
2019/05/24 | 1,435 | 1,457 | 1,423 | 1,453 | +18 | +1.3% | 6,400 |
2019/05/23 | 1,464 | 1,478 | 1,435 | 1,435 | -14 | -1% | 6,600 |
2019/05/22 | 1,478 | 1,478 | 1,445 | 1,449 | +21 | +1.5% | 3,800 |
2019/05/21 | 1,479 | 1,479 | 1,426 | 1,428 | -30 | -2.1% | 5,200 |
2019/05/20 | 1,414 | 1,479 | 1,414 | 1,458 | +28 | +2% | 5,400 |
2019/05/17 | 1,470 | 1,470 | 1,416 | 1,430 | -10 | -0.7% | 5,600 |
2019/05/16 | 1,488 | 1,488 | 1,409 | 1,440 | -29 | -2% | 6,600 |
2019/05/15 | 1,473 | 1,483 | 1,401 | 1,469 | +8 | +0.5% | 11,200 |
2019/05/14 | 1,399 | 1,474 | 1,393 | 1,461 | +62 | +4.4% | 15,600 |
2019/05/13 | 1,409 | 1,550 | 1,385 | 1,399 | -3 | -0.2% | 45,000 |
2019/05/10 | 1,399 | 1,410 | 1,396 | 1,402 | +8 | +0.6% | 3,500 |
2019/05/09 | 1,407 | 1,417 | 1,394 | 1,394 | -15 | -1.1% | 5,000 |
2019/05/08 | 1,417 | 1,420 | 1,404 | 1,409 | -8 | -0.6% | 4,400 |
2019/05/07 | 1,410 | 1,418 | 1,406 | 1,417 | +16 | +1.1% | 3,400 |
2019/04/26 | 1,427 | 1,427 | 1,400 | 1,401 | -10 | -0.7% | 3,200 |
2019/04/25 | 1,424 | 1,429 | 1,408 | 1,411 | -7 | -0.5% | 2,700 |
2019/04/24 | 1,403 | 1,426 | 1,403 | 1,418 | +15 | +1.1% | 6,600 |
2019/04/23 | 1,393 | 1,407 | 1,385 | 1,403 | +10 | +0.7% | 8,900 |
1301~
1350
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