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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 1,485 | 1,485 | 1,370 | 1,382 | -94 | -6.4% | 26,200 |
| 2017/11/14 | 1,511 | 1,511 | 1,472 | 1,476 | -34 | -2.3% | 17,900 |
| 2017/11/13 | 1,499 | 1,525 | 1,498 | 1,510 | +18 | +1.2% | 13,100 |
| 2017/11/10 | 1,486 | 1,493 | 1,485 | 1,492 | -1 | -0.1% | 4,800 |
| 2017/11/09 | 1,495 | 1,506 | 1,484 | 1,493 | -1 | -0.1% | 8,800 |
| 2017/11/08 | 1,500 | 1,505 | 1,492 | 1,494 | -10 | -0.7% | 6,800 |
| 2017/11/07 | 1,505 | 1,505 | 1,490 | 1,504 | -1 | -0.1% | 5,700 |
| 2017/11/06 | 1,500 | 1,510 | 1,500 | 1,505 | +5 | +0.3% | 6,100 |
| 2017/11/02 | 1,510 | 1,510 | 1,499 | 1,500 | -12 | -0.8% | 5,800 |
| 2017/11/01 | 1,515 | 1,515 | 1,510 | 1,512 | -6 | -0.4% | 4,500 |
| 2017/10/31 | 1,500 | 1,520 | 1,500 | 1,518 | +18 | +1.2% | 4,500 |
| 2017/10/30 | 1,499 | 1,511 | 1,499 | 1,500 | +1 | +0.1% | 16,200 |
| 2017/10/27 | 1,525 | 1,525 | 1,499 | 1,499 | +2 | +0.1% | 5,400 |
| 2017/10/26 | 1,495 | 1,515 | 1,495 | 1,497 | +3 | +0.2% | 5,200 |
| 2017/10/25 | 1,525 | 1,526 | 1,483 | 1,494 | -38 | -2.5% | 20,600 |
| 2017/10/24 | 1,530 | 1,533 | 1,525 | 1,532 | -1 | -0.1% | 4,600 |
| 2017/10/23 | 1,536 | 1,536 | 1,521 | 1,533 | -4 | -0.3% | 7,100 |
| 2017/10/20 | 1,545 | 1,545 | 1,528 | 1,537 | -14 | -0.9% | 7,100 |
| 2017/10/19 | 1,555 | 1,557 | 1,545 | 1,551 | -4 | -0.3% | 6,500 |
| 2017/10/18 | 1,570 | 1,570 | 1,551 | 1,555 | -12 | -0.8% | 6,100 |
| 2017/10/17 | 1,540 | 1,573 | 1,530 | 1,567 | +14 | +0.9% | 11,100 |
| 2017/10/16 | 1,537 | 1,579 | 1,531 | 1,553 | +23 | +1.5% | 22,800 |
| 2017/10/13 | 1,526 | 1,537 | 1,521 | 1,530 | +4 | +0.3% | 10,900 |
| 2017/10/12 | 1,525 | 1,534 | 1,520 | 1,526 | +1 | +0.1% | 4,300 |
| 2017/10/11 | 1,505 | 1,526 | 1,500 | 1,525 | +14 | +0.9% | 11,700 |
| 2017/10/10 | 1,551 | 1,551 | 1,503 | 1,511 | -38 | -2.5% | 17,400 |
| 2017/10/06 | 1,530 | 1,549 | 1,517 | 1,549 | +19 | +1.2% | 12,300 |
| 2017/10/05 | 1,558 | 1,559 | 1,515 | 1,530 | -29 | -1.9% | 23,400 |
| 2017/10/04 | 1,572 | 1,576 | 1,555 | 1,559 | -14 | -0.9% | 9,100 |
| 2017/10/03 | 1,576 | 1,588 | 1,573 | 1,573 | -10 | -0.6% | 9,800 |
| 2017/10/02 | 1,583 | 1,589 | 1,575 | 1,583 | ±0 | ±0% | 10,000 |
| 2017/09/29 | 1,601 | 1,607 | 1,583 | 1,583 | -23 | -1.4% | 8,700 |
| 2017/09/28 | 1,614 | 1,614 | 1,584 | 1,606 | -11 | -0.7% | 11,000 |
| 2017/09/27 | 1,565 | 1,625 | 1,565 | 1,617 | +64 | +4.1% | 52,200 |
| 2017/09/26 | 1,654 | 1,654 | 1,553 | 1,553 | -121 | -7.2% | 88,500 |
| 2017/09/25 | 1,662 | 1,675 | 1,659 | 1,674 | +12 | +0.7% | 14,100 |
| 2017/09/22 | 1,685 | 1,696 | 1,657 | 1,662 | -38 | -2.2% | 17,400 |
| 2017/09/21 | 1,692 | 1,711 | 1,692 | 1,700 | +3 | +0.2% | 19,900 |
| 2017/09/20 | 1,680 | 1,698 | 1,677 | 1,697 | +10 | +0.6% | 9,900 |
| 2017/09/19 | 1,676 | 1,692 | 1,676 | 1,687 | +15 | +0.9% | 18,200 |
| 2017/09/15 | 1,652 | 1,684 | 1,650 | 1,672 | +10 | +0.6% | 22,700 |
| 2017/09/14 | 1,683 | 1,688 | 1,662 | 1,662 | -28 | -1.7% | 8,900 |
| 2017/09/13 | 1,697 | 1,697 | 1,674 | 1,690 | +6 | +0.4% | 3,100 |
| 2017/09/12 | 1,669 | 1,687 | 1,669 | 1,684 | +15 | +0.9% | 7,300 |
| 2017/09/11 | 1,660 | 1,680 | 1,660 | 1,669 | +20 | +1.2% | 8,300 |
| 2017/09/08 | 1,634 | 1,649 | 1,630 | 1,649 | +10 | +0.6% | 6,700 |
| 2017/09/07 | 1,645 | 1,658 | 1,630 | 1,639 | -5 | -0.3% | 7,300 |
| 2017/09/06 | 1,631 | 1,652 | 1,618 | 1,644 | +15 | +0.9% | 10,800 |
| 2017/09/05 | 1,654 | 1,662 | 1,611 | 1,629 | -36 | -2.2% | 17,700 |
| 2017/09/04 | 1,698 | 1,698 | 1,653 | 1,665 | -37 | -2.2% | 17,700 |
1701～
1750
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
