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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
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 |
1601~
1650
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