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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 1,520 | 1,523 | 1,502 | 1,502 | -23 | -1.5% | 12,200 |
2018/01/30 | 1,540 | 1,541 | 1,521 | 1,525 | -22 | -1.4% | 4,900 |
2018/01/29 | 1,536 | 1,550 | 1,535 | 1,547 | +3 | +0.2% | 5,100 |
2018/01/26 | 1,543 | 1,554 | 1,529 | 1,544 | ±0 | ±0% | 4,600 |
2018/01/25 | 1,515 | 1,550 | 1,511 | 1,544 | +19 | +1.2% | 14,800 |
2018/01/24 | 1,525 | 1,527 | 1,514 | 1,525 | +6 | +0.4% | 6,200 |
2018/01/23 | 1,513 | 1,535 | 1,513 | 1,519 | +7 | +0.5% | 6,300 |
2018/01/22 | 1,507 | 1,527 | 1,505 | 1,512 | +5 | +0.3% | 7,400 |
2018/01/19 | 1,512 | 1,533 | 1,505 | 1,507 | -18 | -1.2% | 8,100 |
2018/01/18 | 1,549 | 1,562 | 1,520 | 1,525 | -22 | -1.4% | 11,600 |
2018/01/17 | 1,547 | 1,556 | 1,534 | 1,547 | +6 | +0.4% | 12,700 |
2018/01/16 | 1,518 | 1,576 | 1,510 | 1,541 | +36 | +2.4% | 27,000 |
2018/01/15 | 1,504 | 1,512 | 1,502 | 1,505 | +2 | +0.1% | 5,700 |
2018/01/12 | 1,521 | 1,521 | 1,503 | 1,503 | -26 | -1.7% | 9,200 |
2018/01/11 | 1,533 | 1,540 | 1,519 | 1,529 | -7 | -0.5% | 3,900 |
2018/01/10 | 1,525 | 1,538 | 1,510 | 1,536 | +10 | +0.7% | 7,500 |
2018/01/09 | 1,531 | 1,531 | 1,508 | 1,526 | -4 | -0.3% | 11,800 |
2018/01/05 | 1,544 | 1,549 | 1,530 | 1,530 | -20 | -1.3% | 11,800 |
2018/01/04 | 1,547 | 1,555 | 1,540 | 1,550 | +1 | +0.1% | 7,800 |
2017/12/29 | 1,541 | 1,559 | 1,530 | 1,549 | +12 | +0.8% | 13,900 |
2017/12/28 | 1,507 | 1,540 | 1,504 | 1,537 | +33 | +2.2% | 17,300 |
2017/12/27 | 1,487 | 1,509 | 1,483 | 1,504 | +14 | +0.9% | 5,900 |
2017/12/26 | 1,475 | 1,499 | 1,474 | 1,490 | ±0 | ±0% | 10,500 |
2017/12/25 | 1,508 | 1,508 | 1,490 | 1,490 | -18 | -1.2% | 6,100 |
2017/12/22 | 1,502 | 1,508 | 1,488 | 1,508 | +2 | +0.1% | 4,300 |
2017/12/21 | 1,507 | 1,520 | 1,497 | 1,506 | -1 | -0.1% | 7,700 |
2017/12/20 | 1,486 | 1,510 | 1,484 | 1,507 | +20 | +1.3% | 12,400 |
2017/12/19 | 1,508 | 1,508 | 1,487 | 1,487 | -20 | -1.3% | 7,300 |
2017/12/18 | 1,525 | 1,525 | 1,500 | 1,507 | -14 | -0.9% | 4,900 |
2017/12/15 | 1,520 | 1,523 | 1,511 | 1,521 | +4 | +0.3% | 6,400 |
2017/12/14 | 1,520 | 1,525 | 1,513 | 1,517 | +10 | +0.7% | 6,500 |
2017/12/13 | 1,520 | 1,524 | 1,507 | 1,507 | -8 | -0.5% | 8,300 |
2017/12/12 | 1,509 | 1,520 | 1,500 | 1,515 | +10 | +0.7% | 10,700 |
2017/12/11 | 1,505 | 1,508 | 1,498 | 1,505 | -2 | -0.1% | 6,300 |
2017/12/08 | 1,462 | 1,507 | 1,462 | 1,507 | +27 | +1.8% | 16,800 |
2017/12/07 | 1,466 | 1,488 | 1,466 | 1,480 | +14 | +1% | 5,900 |
2017/12/06 | 1,471 | 1,483 | 1,460 | 1,466 | -10 | -0.7% | 10,400 |
2017/12/05 | 1,480 | 1,480 | 1,465 | 1,476 | +1 | +0.1% | 5,700 |
2017/12/04 | 1,452 | 1,476 | 1,451 | 1,475 | +24 | +1.7% | 10,900 |
2017/12/01 | 1,445 | 1,453 | 1,436 | 1,451 | +4 | +0.3% | 9,400 |
2017/11/30 | 1,441 | 1,460 | 1,440 | 1,447 | +4 | +0.3% | 12,800 |
2017/11/29 | 1,424 | 1,452 | 1,422 | 1,443 | +29 | +2.1% | 13,200 |
2017/11/28 | 1,411 | 1,423 | 1,410 | 1,414 | +4 | +0.3% | 6,800 |
2017/11/27 | 1,402 | 1,444 | 1,400 | 1,410 | +20 | +1.4% | 17,600 |
2017/11/24 | 1,374 | 1,394 | 1,374 | 1,390 | +16 | +1.2% | 8,300 |
2017/11/22 | 1,380 | 1,387 | 1,368 | 1,374 | -2 | -0.1% | 8,000 |
2017/11/21 | 1,371 | 1,380 | 1,357 | 1,376 | +21 | +1.5% | 9,000 |
2017/11/20 | 1,384 | 1,384 | 1,349 | 1,355 | -22 | -1.6% | 30,900 |
2017/11/17 | 1,404 | 1,404 | 1,375 | 1,377 | -15 | -1.1% | 12,100 |
2017/11/16 | 1,395 | 1,406 | 1,392 | 1,392 | +10 | +0.7% | 10,300 |
1651~
1700
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