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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 1,089 | 1,101 | 1,089 | 1,098 | +9 | +0.8% | 4,500 |
| 2017/04/06 | 1,101 | 1,102 | 1,081 | 1,089 | -14 | -1.3% | 11,400 |
| 2017/04/05 | 1,100 | 1,109 | 1,100 | 1,103 | -2 | -0.2% | 5,100 |
| 2017/04/04 | 1,100 | 1,107 | 1,100 | 1,105 | +5 | +0.5% | 6,800 |
| 2017/04/03 | 1,080 | 1,107 | 1,078 | 1,100 | +12 | +1.1% | 14,100 |
| 2017/03/31 | 1,100 | 1,107 | 1,088 | 1,088 | -7 | -0.6% | 6,800 |
| 2017/03/30 | 1,095 | 1,105 | 1,085 | 1,095 | -5 | -0.5% | 5,800 |
| 2017/03/29 | 1,104 | 1,104 | 1,027 | 1,100 | -9 | -0.8% | 11,000 |
| 2017/03/28 | 1,100 | 1,110 | 1,100 | 1,109 | +7 | +0.6% | 8,600 |
| 2017/03/27 | 1,105 | 1,110 | 1,100 | 1,102 | -4 | -0.4% | 7,300 |
| 2017/03/24 | 1,106 | 1,109 | 1,100 | 1,106 | ±0 | ±0% | 5,700 |
| 2017/03/23 | 1,100 | 1,106 | 1,098 | 1,106 | +4 | +0.4% | 7,600 |
| 2017/03/22 | 1,100 | 1,109 | 1,100 | 1,102 | +1 | +0.1% | 12,500 |
| 2017/03/21 | 1,104 | 1,106 | 1,101 | 1,101 | -1 | -0.1% | 8,500 |
| 2017/03/17 | 1,100 | 1,104 | 1,100 | 1,102 | ±0 | ±0% | 9,200 |
| 2017/03/16 | 1,100 | 1,103 | 1,096 | 1,102 | +7 | +0.6% | 18,000 |
| 2017/03/15 | 1,098 | 1,099 | 1,092 | 1,095 | -4 | -0.4% | 10,800 |
| 2017/03/14 | 1,086 | 1,099 | 1,082 | 1,099 | +15 | +1.4% | 14,600 |
| 2017/03/13 | 1,086 | 1,090 | 1,080 | 1,084 | ±0 | ±0% | 7,200 |
| 2017/03/10 | 1,086 | 1,088 | 1,075 | 1,084 | +2 | +0.2% | 12,600 |
| 2017/03/09 | 1,083 | 1,084 | 1,080 | 1,082 | -1 | -0.1% | 9,000 |
| 2017/03/08 | 1,076 | 1,083 | 1,076 | 1,083 | +1 | +0.1% | 2,200 |
| 2017/03/07 | 1,083 | 1,084 | 1,080 | 1,082 | -1 | -0.1% | 5,400 |
| 2017/03/06 | 1,075 | 1,084 | 1,075 | 1,083 | +11 | +1% | 10,800 |
| 2017/03/03 | 1,075 | 1,078 | 1,071 | 1,072 | -3 | -0.3% | 3,200 |
| 2017/03/02 | 1,070 | 1,078 | 1,065 | 1,075 | +10 | +0.9% | 5,600 |
| 2017/03/01 | 1,060 | 1,069 | 1,050 | 1,065 | -5 | -0.5% | 6,400 |
| 2017/02/28 | 1,080 | 1,087 | 1,066 | 1,070 | -6 | -0.6% | 13,200 |
| 2017/02/27 | 1,065 | 1,078 | 1,065 | 1,076 | +7 | +0.7% | 19,200 |
| 2017/02/24 | 1,065 | 1,070 | 1,057 | 1,069 | +10 | +0.9% | 9,100 |
| 2017/02/23 | 1,065 | 1,067 | 1,053 | 1,059 | -7 | -0.7% | 4,300 |
| 2017/02/22 | 1,066 | 1,069 | 1,060 | 1,066 | +1 | +0.1% | 5,000 |
| 2017/02/21 | 1,065 | 1,067 | 1,060 | 1,065 | +4 | +0.4% | 9,400 |
| 2017/02/20 | 1,053 | 1,065 | 1,051 | 1,061 | +7 | +0.7% | 15,700 |
| 2017/02/17 | 1,051 | 1,059 | 1,049 | 1,054 | +3 | +0.3% | 12,900 |
| 2017/02/16 | 1,056 | 1,056 | 1,040 | 1,051 | ±0 | ±0% | 9,500 |
| 2017/02/15 | 1,036 | 1,055 | 1,001 | 1,051 | +13 | +1.3% | 28,500 |
| 2017/02/14 | 1,038 | 1,040 | 1,021 | 1,038 | -6 | -0.6% | 10,100 |
| 2017/02/13 | 1,041 | 1,055 | 1,039 | 1,044 | -8 | -0.8% | 12,800 |
| 2017/02/10 | 1,053 | 1,055 | 1,050 | 1,052 | +3 | +0.3% | 6,000 |
| 2017/02/09 | 1,051 | 1,051 | 1,040 | 1,049 | -2 | -0.2% | 8,700 |
| 2017/02/08 | 1,052 | 1,052 | 1,045 | 1,051 | -1 | -0.1% | 3,100 |
| 2017/02/07 | 1,050 | 1,054 | 1,047 | 1,052 | +1 | +0.1% | 4,900 |
| 2017/02/06 | 1,051 | 1,055 | 1,047 | 1,051 | +1 | +0.1% | 5,400 |
| 2017/02/03 | 1,054 | 1,054 | 1,040 | 1,050 | -4 | -0.4% | 6,900 |
| 2017/02/02 | 1,055 | 1,055 | 1,033 | 1,054 | -1 | -0.1% | 9,000 |
| 2017/02/01 | 1,051 | 1,055 | 1,049 | 1,055 | +4 | +0.4% | 8,100 |
| 2017/01/31 | 1,053 | 1,053 | 1,037 | 1,051 | -2 | -0.2% | 7,100 |
| 2017/01/30 | 1,053 | 1,053 | 1,047 | 1,053 | ±0 | ±0% | 7,200 |
| 2017/01/27 | 1,050 | 1,053 | 1,042 | 1,053 | +1 | +0.1% | 9,100 |
1851～
1900
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
