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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 1,657 | 1,660 | 1,608 | 1,638 | -11 | -0.7% | 9,900 |
2018/04/12 | 1,658 | 1,661 | 1,648 | 1,649 | +4 | +0.2% | 6,400 |
2018/04/11 | 1,665 | 1,670 | 1,639 | 1,645 | -9 | -0.5% | 10,200 |
2018/04/10 | 1,623 | 1,686 | 1,621 | 1,654 | +42 | +2.6% | 34,100 |
2018/04/09 | 1,592 | 1,615 | 1,592 | 1,612 | +2 | +0.1% | 7,800 |
2018/04/06 | 1,620 | 1,626 | 1,610 | 1,610 | -8 | -0.5% | 7,700 |
2018/04/05 | 1,610 | 1,629 | 1,604 | 1,618 | +18 | +1.1% | 18,000 |
2018/04/04 | 1,588 | 1,600 | 1,588 | 1,600 | +11 | +0.7% | 12,200 |
2018/04/03 | 1,532 | 1,600 | 1,511 | 1,589 | +54 | +3.5% | 11,600 |
2018/04/02 | 1,595 | 1,595 | 1,535 | 1,535 | -60 | -3.8% | 10,200 |
2018/03/30 | 1,557 | 1,600 | 1,534 | 1,595 | +66 | +4.3% | 32,400 |
2018/03/29 | 1,519 | 1,529 | 1,500 | 1,529 | +34 | +2.3% | 12,100 |
2018/03/28 | 1,508 | 1,529 | 1,490 | 1,495 | -14 | -0.9% | 8,100 |
2018/03/27 | 1,535 | 1,546 | 1,499 | 1,509 | -38 | -2.5% | 9,100 |
2018/03/26 | 1,550 | 1,550 | 1,463 | 1,547 | +20 | +1.3% | 26,300 |
2018/03/23 | 1,445 | 1,619 | 1,400 | 1,527 | +82 | +5.7% | 86,300 |
2018/03/22 | 1,396 | 1,696 | 1,394 | 1,445 | +49 | +3.5% | 188,000 |
2018/03/20 | 1,412 | 1,412 | 1,396 | 1,396 | -16 | -1.1% | 4,900 |
2018/03/19 | 1,411 | 1,415 | 1,400 | 1,412 | -3 | -0.2% | 6,300 |
2018/03/16 | 1,420 | 1,420 | 1,404 | 1,415 | +13 | +0.9% | 4,300 |
2018/03/15 | 1,430 | 1,430 | 1,400 | 1,402 | -15 | -1.1% | 5,600 |
2018/03/14 | 1,419 | 1,425 | 1,413 | 1,417 | -1 | -0.1% | 3,000 |
2018/03/13 | 1,398 | 1,425 | 1,398 | 1,418 | +20 | +1.4% | 4,500 |
2018/03/12 | 1,418 | 1,418 | 1,396 | 1,398 | -2 | -0.1% | 7,600 |
2018/03/09 | 1,402 | 1,406 | 1,400 | 1,400 | -1 | -0.1% | 3,800 |
2018/03/08 | 1,406 | 1,408 | 1,401 | 1,401 | -5 | -0.4% | 2,600 |
2018/03/07 | 1,404 | 1,425 | 1,404 | 1,406 | +4 | +0.3% | 2,800 |
2018/03/06 | 1,409 | 1,443 | 1,402 | 1,402 | -3 | -0.2% | 3,500 |
2018/03/05 | 1,411 | 1,414 | 1,400 | 1,405 | +5 | +0.4% | 4,600 |
2018/03/02 | 1,402 | 1,430 | 1,400 | 1,400 | -14 | -1% | 5,100 |
2018/03/01 | 1,435 | 1,436 | 1,409 | 1,414 | -21 | -1.5% | 3,900 |
2018/02/28 | 1,442 | 1,479 | 1,430 | 1,435 | -4 | -0.3% | 8,500 |
2018/02/27 | 1,450 | 1,460 | 1,439 | 1,439 | -6 | -0.4% | 4,500 |
2018/02/26 | 1,466 | 1,466 | 1,433 | 1,445 | +24 | +1.7% | 3,500 |
2018/02/23 | 1,432 | 1,435 | 1,400 | 1,421 | -10 | -0.7% | 2,900 |
2018/02/22 | 1,436 | 1,436 | 1,425 | 1,431 | -4 | -0.3% | 3,500 |
2018/02/21 | 1,420 | 1,450 | 1,420 | 1,435 | +17 | +1.2% | 3,600 |
2018/02/20 | 1,400 | 1,418 | 1,400 | 1,418 | +18 | +1.3% | 4,300 |
2018/02/19 | 1,391 | 1,401 | 1,391 | 1,400 | +10 | +0.7% | 4,000 |
2018/02/16 | 1,389 | 1,403 | 1,389 | 1,390 | +1 | +0.1% | 4,700 |
2018/02/15 | 1,399 | 1,408 | 1,387 | 1,389 | +1 | +0.1% | 8,000 |
2018/02/14 | 1,400 | 1,409 | 1,388 | 1,388 | -21 | -1.5% | 16,400 |
2018/02/13 | 1,410 | 1,439 | 1,397 | 1,409 | -2 | -0.1% | 17,500 |
2018/02/09 | 1,400 | 1,413 | 1,398 | 1,411 | -17 | -1.2% | 9,100 |
2018/02/08 | 1,403 | 1,440 | 1,403 | 1,428 | +27 | +1.9% | 4,500 |
2018/02/07 | 1,441 | 1,466 | 1,401 | 1,401 | -5 | -0.4% | 9,300 |
2018/02/06 | 1,479 | 1,479 | 1,370 | 1,406 | -88 | -5.9% | 33,700 |
2018/02/05 | 1,514 | 1,514 | 1,491 | 1,494 | -6 | -0.4% | 10,700 |
2018/02/02 | 1,510 | 1,523 | 1,500 | 1,500 | -10 | -0.7% | 7,200 |
2018/02/01 | 1,505 | 1,512 | 1,503 | 1,510 | +8 | +0.5% | 4,900 |
1601~
1650
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