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 |
|---|---|---|---|---|---|---|---|
| 2019/02/07 | 1,350 | 1,358 | 1,350 | 1,355 | +4 | +0.3% | 2,100 |
| 2019/02/06 | 1,354 | 1,362 | 1,351 | 1,351 | -3 | -0.2% | 1,300 |
| 2019/02/05 | 1,353 | 1,362 | 1,352 | 1,354 | +1 | +0.1% | 3,300 |
| 2019/02/04 | 1,367 | 1,367 | 1,352 | 1,353 | +11 | +0.8% | 3,000 |
| 2019/02/01 | 1,342 | 1,357 | 1,342 | 1,342 | -8 | -0.6% | 3,100 |
| 2019/01/31 | 1,351 | 1,364 | 1,344 | 1,350 | +2 | +0.1% | 10,700 |
| 2019/01/30 | 1,350 | 1,360 | 1,348 | 1,348 | -4 | -0.3% | 4,400 |
| 2019/01/29 | 1,351 | 1,362 | 1,351 | 1,352 | +2 | +0.1% | 3,900 |
| 2019/01/28 | 1,350 | 1,355 | 1,350 | 1,350 | ±0 | ±0% | 5,700 |
| 2019/01/25 | 1,350 | 1,358 | 1,350 | 1,350 | -1 | -0.1% | 2,400 |
| 2019/01/24 | 1,362 | 1,362 | 1,350 | 1,351 | -11 | -0.8% | 3,400 |
| 2019/01/23 | 1,351 | 1,362 | 1,350 | 1,362 | +3 | +0.2% | 900 |
| 2019/01/22 | 1,357 | 1,365 | 1,353 | 1,359 | -1 | -0.1% | 1,400 |
| 2019/01/21 | 1,355 | 1,362 | 1,351 | 1,360 | +10 | +0.7% | 1,500 |
| 2019/01/18 | 1,397 | 1,397 | 1,350 | 1,350 | -27 | -2% | 7,500 |
| 2019/01/17 | 1,349 | 1,380 | 1,349 | 1,377 | +28 | +2.1% | 2,700 |
| 2019/01/16 | 1,365 | 1,382 | 1,349 | 1,349 | -15 | -1.1% | 3,700 |
| 2019/01/15 | 1,380 | 1,387 | 1,351 | 1,364 | -24 | -1.7% | 6,200 |
| 2019/01/11 | 1,368 | 1,401 | 1,358 | 1,388 | +17 | +1.2% | 5,500 |
| 2019/01/10 | 1,372 | 1,372 | 1,351 | 1,371 | -2 | -0.1% | 2,400 |
| 2019/01/09 | 1,368 | 1,379 | 1,348 | 1,373 | +17 | +1.3% | 3,500 |
| 2019/01/08 | 1,360 | 1,369 | 1,345 | 1,356 | ±0 | ±0% | 6,800 |
| 2019/01/07 | 1,364 | 1,369 | 1,353 | 1,356 | +20 | +1.5% | 3,700 |
| 2019/01/04 | 1,305 | 1,354 | 1,303 | 1,336 | -27 | -2% | 5,300 |
| 2018/12/28 | 1,389 | 1,390 | 1,352 | 1,363 | +4 | +0.3% | 6,100 |
| 2018/12/27 | 1,351 | 1,379 | 1,348 | 1,359 | ±0 | ±0% | 6,800 |
| 2018/12/26 | 1,259 | 1,375 | 1,259 | 1,359 | +40 | +3% | 22,800 |
| 2018/12/25 | 1,208 | 1,387 | 1,208 | 1,319 | -69 | -5% | 22,500 |
| 2018/12/21 | 1,400 | 1,404 | 1,385 | 1,388 | -14 | -1% | 22,200 |
| 2018/12/20 | 1,410 | 1,419 | 1,402 | 1,402 | -12 | -0.8% | 8,200 |
| 2018/12/19 | 1,415 | 1,418 | 1,414 | 1,414 | -2 | -0.1% | 4,900 |
| 2018/12/18 | 1,416 | 1,421 | 1,416 | 1,416 | -5 | -0.4% | 2,900 |
| 2018/12/17 | 1,427 | 1,427 | 1,416 | 1,421 | -5 | -0.4% | 3,400 |
| 2018/12/14 | 1,437 | 1,437 | 1,425 | 1,426 | -8 | -0.6% | 7,500 |
| 2018/12/13 | 1,417 | 1,434 | 1,416 | 1,434 | +19 | +1.3% | 7,000 |
| 2018/12/12 | 1,420 | 1,427 | 1,415 | 1,415 | ±0 | ±0% | 2,400 |
| 2018/12/11 | 1,422 | 1,427 | 1,415 | 1,415 | -6 | -0.4% | 2,600 |
| 2018/12/10 | 1,421 | 1,425 | 1,419 | 1,421 | -9 | -0.6% | 8,500 |
| 2018/12/07 | 1,441 | 1,445 | 1,430 | 1,430 | -11 | -0.8% | 9,300 |
| 2018/12/06 | 1,444 | 1,448 | 1,440 | 1,441 | +1 | +0.1% | 6,600 |
| 2018/12/05 | 1,446 | 1,446 | 1,440 | 1,440 | -6 | -0.4% | 3,000 |
| 2018/12/04 | 1,465 | 1,465 | 1,446 | 1,446 | -4 | -0.3% | 4,400 |
| 2018/12/03 | 1,449 | 1,453 | 1,449 | 1,450 | -2 | -0.1% | 2,700 |
| 2018/11/30 | 1,452 | 1,455 | 1,446 | 1,452 | ±0 | ±0% | 7,000 |
| 2018/11/29 | 1,450 | 1,454 | 1,450 | 1,452 | +5 | +0.3% | 3,300 |
| 2018/11/28 | 1,443 | 1,450 | 1,438 | 1,447 | +7 | +0.5% | 4,800 |
| 2018/11/27 | 1,450 | 1,450 | 1,440 | 1,440 | -4 | -0.3% | 3,600 |
| 2018/11/26 | 1,459 | 1,459 | 1,440 | 1,444 | -15 | -1% | 12,000 |
| 2018/11/22 | 1,460 | 1,461 | 1,450 | 1,459 | +2 | +0.1% | 4,400 |
| 2018/11/21 | 1,454 | 1,468 | 1,452 | 1,457 | -9 | -0.6% | 11,000 |
1401～
1450
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
