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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 1,456 | 1,466 | 1,456 | 1,466 | +10 | +0.7% | 3,900 |
2018/11/19 | 1,480 | 1,480 | 1,453 | 1,456 | -24 | -1.6% | 4,600 |
2018/11/16 | 1,480 | 1,490 | 1,472 | 1,480 | -1 | -0.1% | 14,800 |
2018/11/15 | 1,480 | 1,489 | 1,465 | 1,481 | +1 | +0.1% | 18,500 |
2018/11/14 | 1,481 | 1,491 | 1,480 | 1,480 | -7 | -0.5% | 6,000 |
2018/11/13 | 1,480 | 1,489 | 1,480 | 1,487 | +13 | +0.9% | 7,100 |
2018/11/12 | 1,478 | 1,482 | 1,472 | 1,474 | -16 | -1.1% | 4,400 |
2018/11/09 | 1,490 | 1,505 | 1,478 | 1,490 | ±0 | ±0% | 7,100 |
2018/11/08 | 1,495 | 1,495 | 1,490 | 1,490 | ±0 | ±0% | 1,700 |
2018/11/07 | 1,485 | 1,500 | 1,485 | 1,490 | +4 | +0.3% | 4,700 |
2018/11/06 | 1,485 | 1,498 | 1,483 | 1,486 | +3 | +0.2% | 6,200 |
2018/11/05 | 1,475 | 1,511 | 1,473 | 1,483 | -17 | -1.1% | 14,400 |
2018/11/02 | 1,504 | 1,519 | 1,494 | 1,500 | -4 | -0.3% | 13,200 |
2018/11/01 | 1,500 | 1,508 | 1,500 | 1,504 | +4 | +0.3% | 4,800 |
2018/10/31 | 1,500 | 1,510 | 1,490 | 1,500 | -16 | -1.1% | 10,500 |
2018/10/30 | 1,494 | 1,516 | 1,485 | 1,516 | +31 | +2.1% | 26,000 |
2018/10/29 | 1,505 | 1,505 | 1,485 | 1,485 | -12 | -0.8% | 9,500 |
2018/10/26 | 1,505 | 1,505 | 1,495 | 1,497 | -8 | -0.5% | 11,100 |
2018/10/25 | 1,521 | 1,525 | 1,505 | 1,505 | -29 | -1.9% | 10,300 |
2018/10/24 | 1,525 | 1,534 | 1,520 | 1,534 | +14 | +0.9% | 4,100 |
2018/10/23 | 1,522 | 1,525 | 1,520 | 1,520 | -2 | -0.1% | 6,500 |
2018/10/22 | 1,521 | 1,529 | 1,518 | 1,522 | +1 | +0.1% | 4,800 |
2018/10/19 | 1,520 | 1,526 | 1,520 | 1,521 | -2 | -0.1% | 4,000 |
2018/10/18 | 1,525 | 1,529 | 1,520 | 1,523 | ±0 | ±0% | 4,000 |
2018/10/17 | 1,522 | 1,525 | 1,520 | 1,523 | +3 | +0.2% | 3,800 |
2018/10/16 | 1,525 | 1,525 | 1,520 | 1,520 | -5 | -0.3% | 4,200 |
2018/10/15 | 1,525 | 1,533 | 1,525 | 1,525 | +3 | +0.2% | 7,600 |
2018/10/12 | 1,521 | 1,534 | 1,518 | 1,522 | -17 | -1.1% | 4,900 |
2018/10/11 | 1,550 | 1,555 | 1,533 | 1,539 | -11 | -0.7% | 16,300 |
2018/10/10 | 1,550 | 1,554 | 1,550 | 1,550 | ±0 | ±0% | 4,500 |
2018/10/09 | 1,550 | 1,555 | 1,550 | 1,550 | -5 | -0.3% | 6,700 |
2018/10/05 | 1,554 | 1,562 | 1,550 | 1,555 | ±0 | ±0% | 3,500 |
2018/10/04 | 1,560 | 1,563 | 1,551 | 1,555 | -4 | -0.3% | 2,500 |
2018/10/03 | 1,570 | 1,570 | 1,558 | 1,559 | -6 | -0.4% | 3,900 |
2018/10/02 | 1,553 | 1,571 | 1,550 | 1,565 | +9 | +0.6% | 5,100 |
2018/10/01 | 1,545 | 1,558 | 1,545 | 1,556 | +19 | +1.2% | 8,700 |
2018/09/28 | 1,599 | 1,599 | 1,535 | 1,537 | -62 | -3.9% | 9,700 |
2018/09/27 | 1,611 | 1,611 | 1,582 | 1,599 | -19 | -1.2% | 9,800 |
2018/09/26 | 1,594 | 1,618 | 1,560 | 1,618 | +22 | +1.4% | 59,400 |
2018/09/25 | 1,595 | 1,599 | 1,580 | 1,596 | +1 | +0.1% | 38,500 |
2018/09/21 | 1,599 | 1,600 | 1,590 | 1,595 | -4 | -0.3% | 15,000 |
2018/09/20 | 1,581 | 1,599 | 1,572 | 1,599 | +15 | +0.9% | 12,700 |
2018/09/19 | 1,568 | 1,584 | 1,562 | 1,584 | +27 | +1.7% | 23,400 |
2018/09/18 | 1,561 | 1,565 | 1,555 | 1,557 | +3 | +0.2% | 11,100 |
2018/09/14 | 1,515 | 1,560 | 1,515 | 1,554 | +40 | +2.6% | 49,100 |
2018/09/13 | 1,510 | 1,515 | 1,500 | 1,514 | +13 | +0.9% | 7,700 |
2018/09/12 | 1,506 | 1,506 | 1,500 | 1,501 | -7 | -0.5% | 4,300 |
2018/09/11 | 1,508 | 1,516 | 1,502 | 1,508 | ±0 | ±0% | 4,200 |
2018/09/10 | 1,501 | 1,514 | 1,498 | 1,508 | +7 | +0.5% | 7,400 |
2018/09/07 | 1,500 | 1,506 | 1,500 | 1,501 | ±0 | ±0% | 4,600 |
1451~
1500
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