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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 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 |
2018/07/18 | 1,533 | 1,606 | 1,526 | 1,535 | +2 | +0.1% | 8,400 |
2018/07/17 | 1,522 | 1,548 | 1,522 | 1,533 | +11 | +0.7% | 5,700 |
2018/07/13 | 1,525 | 1,526 | 1,516 | 1,522 | +9 | +0.6% | 1,800 |
2018/07/12 | 1,506 | 1,528 | 1,506 | 1,513 | +8 | +0.5% | 2,100 |
2018/07/11 | 1,505 | 1,511 | 1,502 | 1,505 | -1 | -0.1% | 8,900 |
2018/07/10 | 1,525 | 1,530 | 1,506 | 1,506 | -10 | -0.7% | 3,300 |
2018/07/09 | 1,511 | 1,528 | 1,511 | 1,516 | +10 | +0.7% | 3,000 |
2018/07/06 | 1,503 | 1,515 | 1,502 | 1,506 | +6 | +0.4% | 3,900 |
2018/07/05 | 1,508 | 1,532 | 1,500 | 1,500 | -8 | -0.5% | 8,600 |
2018/07/04 | 1,550 | 1,554 | 1,500 | 1,508 | -45 | -2.9% | 10,300 |
2018/07/03 | 1,567 | 1,577 | 1,550 | 1,553 | -7 | -0.4% | 10,500 |
2018/07/02 | 1,582 | 1,599 | 1,560 | 1,560 | -22 | -1.4% | 4,500 |
2018/06/29 | 1,593 | 1,593 | 1,581 | 1,582 | -11 | -0.7% | 3,600 |
2018/06/28 | 1,591 | 1,597 | 1,588 | 1,593 | -5 | -0.3% | 2,900 |
1501~
1550
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