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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 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 |
2018/09/06 | 1,502 | 1,504 | 1,500 | 1,501 | -3 | -0.2% | 5,500 |
2018/09/05 | 1,507 | 1,515 | 1,502 | 1,504 | -3 | -0.2% | 5,800 |
2018/09/04 | 1,511 | 1,515 | 1,507 | 1,507 | -11 | -0.7% | 5,500 |
2018/09/03 | 1,518 | 1,527 | 1,511 | 1,518 | +14 | +0.9% | 4,900 |
2018/08/31 | 1,510 | 1,515 | 1,495 | 1,504 | -7 | -0.5% | 11,900 |
2018/08/30 | 1,509 | 1,515 | 1,506 | 1,511 | +6 | +0.4% | 4,100 |
2018/08/29 | 1,504 | 1,509 | 1,500 | 1,505 | +9 | +0.6% | 5,900 |
2018/08/28 | 1,494 | 1,499 | 1,494 | 1,496 | +1 | +0.1% | 4,500 |
2018/08/27 | 1,499 | 1,501 | 1,494 | 1,495 | +3 | +0.2% | 9,100 |
2018/08/24 | 1,492 | 1,500 | 1,492 | 1,492 | -11 | -0.7% | 6,800 |
2018/08/23 | 1,519 | 1,519 | 1,499 | 1,503 | +4 | +0.3% | 4,800 |
2018/08/22 | 1,491 | 1,514 | 1,491 | 1,499 | +7 | +0.5% | 3,300 |
2018/08/21 | 1,536 | 1,536 | 1,492 | 1,492 | ±0 | ±0% | 9,600 |
2018/08/20 | 1,500 | 1,502 | 1,492 | 1,492 | -6 | -0.4% | 5,100 |
2018/08/17 | 1,500 | 1,504 | 1,496 | 1,498 | -2 | -0.1% | 8,400 |
2018/08/16 | 1,502 | 1,506 | 1,499 | 1,500 | -2 | -0.1% | 10,500 |
2018/08/15 | 1,501 | 1,509 | 1,501 | 1,502 | -7 | -0.5% | 2,900 |
2018/08/14 | 1,503 | 1,509 | 1,500 | 1,509 | +8 | +0.5% | 4,100 |
2018/08/13 | 1,534 | 1,537 | 1,501 | 1,501 | ±0 | ±0% | 11,900 |
2018/08/10 | 1,500 | 1,513 | 1,500 | 1,501 | +1 | +0.1% | 6,200 |
2018/08/09 | 1,502 | 1,505 | 1,500 | 1,500 | -2 | -0.1% | 5,800 |
2018/08/08 | 1,537 | 1,537 | 1,502 | 1,502 | -3 | -0.2% | 5,800 |
2018/08/07 | 1,502 | 1,510 | 1,502 | 1,505 | +3 | +0.2% | 5,700 |
2018/08/06 | 1,520 | 1,529 | 1,496 | 1,502 | -28 | -1.8% | 16,500 |
2018/08/03 | 1,530 | 1,537 | 1,530 | 1,530 | -1 | -0.1% | 3,300 |
2018/08/02 | 1,541 | 1,541 | 1,526 | 1,531 | +6 | +0.4% | 3,400 |
2018/08/01 | 1,528 | 1,528 | 1,521 | 1,525 | -3 | -0.2% | 7,800 |
2018/07/31 | 1,572 | 1,572 | 1,528 | 1,528 | -9 | -0.6% | 7,900 |
2018/07/30 | 1,520 | 1,547 | 1,520 | 1,537 | +2 | +0.1% | 7,000 |
2018/07/27 | 1,540 | 1,541 | 1,524 | 1,535 | +8 | +0.5% | 3,200 |
2018/07/26 | 1,532 | 1,538 | 1,527 | 1,527 | +14 | +0.9% | 3,300 |
2018/07/25 | 1,513 | 1,520 | 1,513 | 1,513 | -5 | -0.3% | 2,900 |
2018/07/24 | 1,512 | 1,520 | 1,509 | 1,518 | +5 | +0.3% | 3,800 |
2018/07/23 | 1,512 | 1,517 | 1,512 | 1,513 | -4 | -0.3% | 4,400 |
2018/07/20 | 1,534 | 1,535 | 1,512 | 1,517 | -16 | -1% | 3,400 |
2018/07/19 | 1,538 | 1,539 | 1,530 | 1,533 | -2 | -0.1% | 3,100 |
1501~
1550
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