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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
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 |
1301~
1350
件表示中 / 4645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 | 50,100円 | +6.0% | -44.4% | 2.40% | 19.02倍 | 0.97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 |
北 恵 | 82,300円 | +3.6% | +1.5% | 3.40% | 10.04倍 | 0.57倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向35%メド |
リリカラ | 65,000円 | +3.1% | -93.6% | 5.54% | 802.47倍 | 0.95倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。24年6月、TKPが株式買い増して親会社に |
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 | 65,900円 | -6.4% | +27.7% | 3.34% | 10.08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