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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
2019/04/22 | 1,380 | 1,399 | 1,380 | 1,393 | +10 | +0.7% | 1,400 |
2019/04/19 | 1,389 | 1,389 | 1,376 | 1,383 | +8 | +0.6% | 1,700 |
2019/04/18 | 1,377 | 1,392 | 1,361 | 1,375 | -18 | -1.3% | 4,600 |
2019/04/17 | 1,388 | 1,400 | 1,381 | 1,393 | +5 | +0.4% | 2,700 |
2019/04/16 | 1,400 | 1,416 | 1,386 | 1,388 | -12 | -0.9% | 4,400 |
2019/04/15 | 1,373 | 1,400 | 1,372 | 1,400 | +28 | +2% | 5,200 |
2019/04/12 | 1,390 | 1,390 | 1,366 | 1,372 | +10 | +0.7% | 2,500 |
2019/04/11 | 1,338 | 1,366 | 1,338 | 1,362 | -6 | -0.4% | 1,500 |
2019/04/10 | 1,379 | 1,379 | 1,349 | 1,368 | +9 | +0.7% | 4,700 |
2019/04/09 | 1,334 | 1,359 | 1,334 | 1,359 | +33 | +2.5% | 3,600 |
2019/04/08 | 1,367 | 1,369 | 1,322 | 1,326 | -41 | -3% | 8,000 |
2019/04/05 | 1,370 | 1,397 | 1,355 | 1,367 | -6 | -0.4% | 3,700 |
2019/04/04 | 1,388 | 1,388 | 1,366 | 1,373 | -21 | -1.5% | 3,800 |
2019/04/03 | 1,422 | 1,438 | 1,384 | 1,394 | -35 | -2.4% | 5,300 |
2019/04/02 | 1,446 | 1,446 | 1,423 | 1,429 | -17 | -1.2% | 5,500 |
2019/04/01 | 1,442 | 1,453 | 1,438 | 1,446 | +4 | +0.3% | 6,000 |
2019/03/29 | 1,400 | 1,467 | 1,380 | 1,442 | +44 | +3.1% | 14,600 |
2019/03/28 | 1,367 | 1,398 | 1,359 | 1,398 | +30 | +2.2% | 7,800 |
2019/03/27 | 1,380 | 1,380 | 1,340 | 1,368 | -32 | -2.3% | 3,300 |
2019/03/26 | 1,318 | 1,400 | 1,318 | 1,400 | +87 | +6.6% | 22,100 |
2019/03/25 | 1,328 | 1,341 | 1,313 | 1,313 | -29 | -2.2% | 8,200 |
2019/03/22 | 1,329 | 1,342 | 1,329 | 1,342 | +13 | +1% | 4,300 |
2019/03/20 | 1,329 | 1,332 | 1,328 | 1,329 | -3 | -0.2% | 2,900 |
2019/03/19 | 1,333 | 1,333 | 1,328 | 1,332 | -1 | -0.1% | 2,900 |
2019/03/18 | 1,334 | 1,342 | 1,328 | 1,333 | +7 | +0.5% | 5,700 |
2019/03/15 | 1,327 | 1,334 | 1,321 | 1,326 | -1 | -0.1% | 4,200 |
2019/03/14 | 1,321 | 1,329 | 1,321 | 1,327 | +9 | +0.7% | 1,500 |
2019/03/13 | 1,321 | 1,327 | 1,318 | 1,318 | -10 | -0.8% | 3,000 |
2019/03/12 | 1,326 | 1,329 | 1,320 | 1,328 | +2 | +0.2% | 4,600 |
2019/03/11 | 1,322 | 1,328 | 1,321 | 1,326 | +2 | +0.2% | 1,800 |
2019/03/08 | 1,320 | 1,328 | 1,320 | 1,324 | ±0 | ±0% | 4,000 |
2019/03/07 | 1,321 | 1,325 | 1,320 | 1,324 | ±0 | ±0% | 3,000 |
2019/03/06 | 1,326 | 1,332 | 1,324 | 1,324 | -2 | -0.2% | 2,900 |
2019/03/05 | 1,328 | 1,332 | 1,325 | 1,326 | -6 | -0.5% | 2,500 |
2019/03/04 | 1,330 | 1,335 | 1,325 | 1,332 | +7 | +0.5% | 2,000 |
2019/03/01 | 1,320 | 1,329 | 1,320 | 1,325 | +5 | +0.4% | 4,500 |
1351~
1400
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