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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
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 |
1651~
1700
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