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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 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 |
| 2017/04/27 | 1,120 | 1,145 | 1,106 | 1,145 | +48 | +4.4% | 29,300 |
| 2017/04/26 | 1,111 | 1,118 | 1,085 | 1,097 | -3 | -0.3% | 22,400 |
| 2017/04/25 | 1,101 | 1,103 | 1,087 | 1,100 | +11 | +1% | 7,400 |
| 2017/04/24 | 1,112 | 1,118 | 1,081 | 1,089 | -31 | -2.8% | 28,300 |
| 2017/04/21 | 1,155 | 1,175 | 1,110 | 1,120 | -31 | -2.7% | 45,800 |
| 2017/04/20 | 1,130 | 1,154 | 1,115 | 1,151 | +16 | +1.4% | 39,700 |
| 2017/04/19 | 1,082 | 1,141 | 1,082 | 1,135 | +53 | +4.9% | 38,700 |
| 2017/04/18 | 1,064 | 1,090 | 1,064 | 1,082 | +7 | +0.7% | 4,000 |
| 2017/04/17 | 1,089 | 1,090 | 1,065 | 1,075 | +6 | +0.6% | 3,400 |
| 2017/04/14 | 1,034 | 1,081 | 1,034 | 1,069 | +35 | +3.4% | 8,400 |
| 2017/04/13 | 1,060 | 1,068 | 1,033 | 1,034 | -41 | -3.8% | 11,400 |
| 2017/04/12 | 1,070 | 1,084 | 1,062 | 1,075 | -9 | -0.8% | 5,700 |
| 2017/04/11 | 1,080 | 1,097 | 1,076 | 1,084 | -6 | -0.6% | 6,100 |
| 2017/04/10 | 1,098 | 1,098 | 1,088 | 1,090 | -8 | -0.7% | 3,000 |
1801～
1850
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
