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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 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 |
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 |
1451~
1500
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