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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 1,609 | 1,610 | 1,590 | 1,598 | -11 | -0.7% | 3,900 |
2018/06/26 | 1,612 | 1,620 | 1,599 | 1,609 | +9 | +0.6% | 3,500 |
2018/06/25 | 1,620 | 1,620 | 1,600 | 1,600 | -20 | -1.2% | 2,800 |
2018/06/22 | 1,612 | 1,620 | 1,608 | 1,620 | +13 | +0.8% | 2,900 |
2018/06/21 | 1,617 | 1,617 | 1,606 | 1,607 | -4 | -0.2% | 2,200 |
2018/06/20 | 1,624 | 1,624 | 1,605 | 1,611 | -3 | -0.2% | 3,200 |
2018/06/19 | 1,616 | 1,620 | 1,609 | 1,614 | +3 | +0.2% | 6,300 |
2018/06/18 | 1,614 | 1,615 | 1,605 | 1,611 | +3 | +0.2% | 2,200 |
2018/06/15 | 1,618 | 1,618 | 1,608 | 1,608 | -7 | -0.4% | 2,200 |
2018/06/14 | 1,627 | 1,630 | 1,613 | 1,615 | -25 | -1.5% | 4,400 |
2018/06/13 | 1,626 | 1,642 | 1,626 | 1,640 | +14 | +0.9% | 4,100 |
2018/06/12 | 1,600 | 1,631 | 1,600 | 1,626 | +26 | +1.6% | 11,400 |
2018/06/11 | 1,598 | 1,609 | 1,598 | 1,600 | +2 | +0.1% | 3,800 |
2018/06/08 | 1,596 | 1,610 | 1,596 | 1,598 | -10 | -0.6% | 5,200 |
2018/06/07 | 1,612 | 1,613 | 1,603 | 1,608 | -4 | -0.2% | 3,800 |
2018/06/06 | 1,639 | 1,639 | 1,612 | 1,612 | -28 | -1.7% | 3,300 |
2018/06/05 | 1,638 | 1,641 | 1,610 | 1,640 | +24 | +1.5% | 13,300 |
2018/06/04 | 1,580 | 1,616 | 1,580 | 1,616 | +36 | +2.3% | 4,200 |
2018/06/01 | 1,570 | 1,590 | 1,570 | 1,580 | +13 | +0.8% | 5,000 |
2018/05/31 | 1,585 | 1,589 | 1,564 | 1,567 | -4 | -0.3% | 5,500 |
2018/05/30 | 1,567 | 1,584 | 1,567 | 1,571 | +4 | +0.3% | 3,400 |
2018/05/29 | 1,571 | 1,576 | 1,561 | 1,567 | -4 | -0.3% | 4,300 |
2018/05/28 | 1,568 | 1,571 | 1,563 | 1,571 | +4 | +0.3% | 1,500 |
2018/05/25 | 1,571 | 1,572 | 1,565 | 1,567 | -13 | -0.8% | 1,200 |
2018/05/24 | 1,572 | 1,580 | 1,565 | 1,580 | +8 | +0.5% | 4,100 |
2018/05/23 | 1,566 | 1,578 | 1,565 | 1,572 | +6 | +0.4% | 5,500 |
2018/05/22 | 1,575 | 1,590 | 1,560 | 1,566 | -8 | -0.5% | 6,000 |
2018/05/21 | 1,576 | 1,582 | 1,565 | 1,574 | -7 | -0.4% | 6,200 |
2018/05/18 | 1,610 | 1,610 | 1,571 | 1,581 | -12 | -0.8% | 9,000 |
2018/05/17 | 1,608 | 1,608 | 1,572 | 1,593 | -11 | -0.7% | 14,800 |
2018/05/16 | 1,618 | 1,618 | 1,598 | 1,604 | -18 | -1.1% | 4,800 |
2018/05/15 | 1,616 | 1,627 | 1,615 | 1,622 | +6 | +0.4% | 3,500 |
2018/05/14 | 1,600 | 1,630 | 1,600 | 1,616 | +6 | +0.4% | 5,800 |
2018/05/11 | 1,643 | 1,651 | 1,600 | 1,610 | -31 | -1.9% | 13,700 |
2018/05/10 | 1,655 | 1,665 | 1,640 | 1,641 | -11 | -0.7% | 3,700 |
2018/05/09 | 1,659 | 1,659 | 1,637 | 1,652 | -7 | -0.4% | 5,900 |
2018/05/08 | 1,640 | 1,665 | 1,632 | 1,659 | +46 | +2.9% | 14,600 |
2018/05/07 | 1,626 | 1,626 | 1,612 | 1,613 | -17 | -1% | 7,300 |
2018/05/02 | 1,627 | 1,636 | 1,624 | 1,630 | +23 | +1.4% | 4,900 |
2018/05/01 | 1,600 | 1,621 | 1,598 | 1,607 | +7 | +0.4% | 3,400 |
2018/04/27 | 1,591 | 1,600 | 1,591 | 1,600 | +5 | +0.3% | 4,000 |
2018/04/26 | 1,590 | 1,610 | 1,579 | 1,595 | +1 | +0.1% | 7,700 |
2018/04/25 | 1,600 | 1,600 | 1,583 | 1,594 | -6 | -0.4% | 2,600 |
2018/04/24 | 1,599 | 1,604 | 1,592 | 1,600 | +9 | +0.6% | 3,300 |
2018/04/23 | 1,597 | 1,604 | 1,590 | 1,591 | -6 | -0.4% | 3,900 |
2018/04/20 | 1,579 | 1,610 | 1,579 | 1,597 | +28 | +1.8% | 5,800 |
2018/04/19 | 1,575 | 1,575 | 1,557 | 1,569 | -20 | -1.3% | 7,800 |
2018/04/18 | 1,602 | 1,612 | 1,579 | 1,589 | -14 | -0.9% | 5,300 |
2018/04/17 | 1,602 | 1,622 | 1,512 | 1,603 | -1 | -0.1% | 15,600 |
2018/04/16 | 1,650 | 1,650 | 1,596 | 1,604 | -34 | -2.1% | 8,400 |
1551~
1600
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