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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,698 | 1,738 | 1,675 | 1,735 | +50 | +3% | 23,500 |
| 2017/07/10 | 1,698 | 1,725 | 1,665 | 1,685 | +11 | +0.7% | 25,500 |
| 2017/07/07 | 1,698 | 1,699 | 1,623 | 1,674 | -32 | -1.9% | 44,600 |
| 2017/07/06 | 1,729 | 1,783 | 1,698 | 1,706 | -44 | -2.5% | 22,600 |
| 2017/07/05 | 1,768 | 1,777 | 1,688 | 1,750 | -40 | -2.2% | 42,500 |
| 2017/07/04 | 1,817 | 1,817 | 1,750 | 1,790 | -27 | -1.5% | 54,000 |
| 2017/07/03 | 1,764 | 1,818 | 1,740 | 1,817 | +18 | +1% | 44,900 |
| 2017/06/30 | 1,795 | 1,800 | 1,750 | 1,799 | +4 | +0.2% | 39,200 |
| 2017/06/29 | 1,720 | 1,800 | 1,715 | 1,795 | +95 | +5.6% | 44,800 |
| 2017/06/28 | 1,670 | 1,719 | 1,668 | 1,700 | +2 | +0.1% | 43,700 |
| 2017/06/27 | 1,625 | 1,710 | 1,593 | 1,698 | +73 | +4.5% | 63,800 |
| 2017/06/26 | 1,499 | 1,628 | 1,499 | 1,625 | +126 | +8.4% | 53,000 |
| 2017/06/23 | 1,510 | 1,510 | 1,470 | 1,499 | -11 | -0.7% | 14,700 |
| 2017/06/22 | 1,481 | 1,510 | 1,475 | 1,510 | +53 | +3.6% | 28,600 |
| 2017/06/21 | 1,458 | 1,482 | 1,457 | 1,457 | -25 | -1.7% | 12,800 |
| 2017/06/20 | 1,465 | 1,486 | 1,407 | 1,482 | +13 | +0.9% | 46,000 |
| 2017/06/19 | 1,500 | 1,510 | 1,468 | 1,469 | -35 | -2.3% | 29,000 |
| 2017/06/16 | 1,488 | 1,511 | 1,479 | 1,504 | +7 | +0.5% | 18,000 |
| 2017/06/15 | 1,519 | 1,520 | 1,490 | 1,497 | -21 | -1.4% | 29,200 |
| 2017/06/14 | 1,490 | 1,519 | 1,490 | 1,518 | +38 | +2.6% | 28,500 |
| 2017/06/13 | 1,442 | 1,498 | 1,442 | 1,480 | +41 | +2.8% | 34,000 |
| 2017/06/12 | 1,394 | 1,445 | 1,376 | 1,439 | +45 | +3.2% | 37,300 |
| 2017/06/09 | 1,418 | 1,420 | 1,381 | 1,394 | -24 | -1.7% | 17,700 |
| 2017/06/08 | 1,361 | 1,437 | 1,361 | 1,418 | +61 | +4.5% | 45,400 |
| 2017/06/07 | 1,346 | 1,360 | 1,345 | 1,357 | ±0 | ±0% | 9,100 |
| 2017/06/06 | 1,354 | 1,363 | 1,335 | 1,357 | +3 | +0.2% | 24,700 |
| 2017/06/05 | 1,330 | 1,359 | 1,329 | 1,354 | +24 | +1.8% | 28,400 |
| 2017/06/02 | 1,311 | 1,337 | 1,311 | 1,330 | +25 | +1.9% | 30,500 |
| 2017/06/01 | 1,268 | 1,313 | 1,268 | 1,305 | +35 | +2.8% | 16,800 |
| 2017/05/31 | 1,329 | 1,333 | 1,261 | 1,270 | -50 | -3.8% | 36,700 |
| 2017/05/30 | 1,292 | 1,320 | 1,290 | 1,320 | +43 | +3.4% | 28,500 |
| 2017/05/29 | 1,258 | 1,280 | 1,246 | 1,277 | +18 | +1.4% | 18,200 |
| 2017/05/26 | 1,254 | 1,261 | 1,246 | 1,259 | +11 | +0.9% | 18,600 |
| 2017/05/25 | 1,242 | 1,258 | 1,242 | 1,248 | +6 | +0.5% | 16,300 |
| 2017/05/24 | 1,223 | 1,243 | 1,223 | 1,242 | +21 | +1.7% | 23,300 |
| 2017/05/23 | 1,190 | 1,223 | 1,190 | 1,221 | +34 | +2.9% | 33,000 |
| 2017/05/22 | 1,174 | 1,187 | 1,171 | 1,187 | +7 | +0.6% | 8,000 |
| 2017/05/19 | 1,173 | 1,182 | 1,170 | 1,180 | -2 | -0.2% | 13,900 |
| 2017/05/18 | 1,178 | 1,186 | 1,172 | 1,182 | -8 | -0.7% | 8,500 |
| 2017/05/17 | 1,190 | 1,197 | 1,190 | 1,190 | +1 | +0.1% | 10,500 |
| 2017/05/16 | 1,189 | 1,190 | 1,181 | 1,189 | +12 | +1% | 10,300 |
| 2017/05/15 | 1,177 | 1,186 | 1,173 | 1,177 | +1 | +0.1% | 10,100 |
| 2017/05/12 | 1,170 | 1,180 | 1,169 | 1,176 | +6 | +0.5% | 16,100 |
| 2017/05/11 | 1,160 | 1,175 | 1,158 | 1,170 | ±0 | ±0% | 16,700 |
| 2017/05/10 | 1,145 | 1,183 | 1,137 | 1,170 | +22 | +1.9% | 22,800 |
| 2017/05/09 | 1,143 | 1,155 | 1,143 | 1,148 | ±0 | ±0% | 11,400 |
| 2017/05/08 | 1,143 | 1,150 | 1,140 | 1,148 | +10 | +0.9% | 11,400 |
| 2017/05/02 | 1,141 | 1,146 | 1,130 | 1,138 | -3 | -0.3% | 11,700 |
| 2017/05/01 | 1,140 | 1,145 | 1,132 | 1,141 | +1 | +0.1% | 6,000 |
| 2017/04/28 | 1,150 | 1,151 | 1,123 | 1,140 | -5 | -0.4% | 18,100 |
1801～
1850
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
