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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 1,693 | 1,702 | 1,632 | 1,664 | -17 | -1% | 26,100 |
| 2017/08/14 | 1,651 | 1,737 | 1,640 | 1,681 | +26 | +1.6% | 42,000 |
| 2017/08/10 | 1,641 | 1,669 | 1,640 | 1,655 | -2 | -0.1% | 7,900 |
| 2017/08/09 | 1,654 | 1,664 | 1,643 | 1,657 | -9 | -0.5% | 5,700 |
| 2017/08/08 | 1,660 | 1,668 | 1,645 | 1,666 | -3 | -0.2% | 13,900 |
| 2017/08/07 | 1,638 | 1,671 | 1,633 | 1,669 | +31 | +1.9% | 7,700 |
| 2017/08/04 | 1,648 | 1,648 | 1,630 | 1,638 | -29 | -1.7% | 12,500 |
| 2017/08/03 | 1,674 | 1,680 | 1,658 | 1,667 | -12 | -0.7% | 8,400 |
| 2017/08/02 | 1,677 | 1,685 | 1,662 | 1,679 | -3 | -0.2% | 5,800 |
| 2017/08/01 | 1,670 | 1,688 | 1,656 | 1,682 | +11 | +0.7% | 12,500 |
| 2017/07/31 | 1,646 | 1,678 | 1,630 | 1,671 | +13 | +0.8% | 14,900 |
| 2017/07/28 | 1,710 | 1,716 | 1,645 | 1,658 | -36 | -2.1% | 17,700 |
| 2017/07/27 | 1,720 | 1,725 | 1,688 | 1,694 | -26 | -1.5% | 12,900 |
| 2017/07/26 | 1,770 | 1,788 | 1,690 | 1,720 | -44 | -2.5% | 21,500 |
| 2017/07/25 | 1,680 | 1,765 | 1,660 | 1,764 | +84 | +5% | 23,600 |
| 2017/07/24 | 1,665 | 1,690 | 1,652 | 1,680 | +15 | +0.9% | 18,300 |
| 2017/07/21 | 1,693 | 1,693 | 1,657 | 1,665 | -28 | -1.7% | 10,800 |
| 2017/07/20 | 1,671 | 1,695 | 1,651 | 1,693 | +9 | +0.5% | 13,700 |
| 2017/07/19 | 1,675 | 1,695 | 1,662 | 1,684 | +6 | +0.4% | 8,700 |
| 2017/07/18 | 1,662 | 1,688 | 1,651 | 1,678 | +14 | +0.8% | 8,600 |
| 2017/07/14 | 1,651 | 1,678 | 1,651 | 1,664 | +19 | +1.2% | 13,100 |
| 2017/07/13 | 1,700 | 1,707 | 1,641 | 1,645 | -54 | -3.2% | 20,800 |
| 2017/07/12 | 1,735 | 1,735 | 1,699 | 1,699 | -36 | -2.1% | 8,800 |
| 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 |
1951～
2000
件表示中 / 4818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 | 72,800円 | +3.8% | +69.7% | 2.06% | 12.04倍 | 1.31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 |
| 協栄産 | 391,500円 | +0.5% | -14.2% | 0.00% | 13.86倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大。加賀電子がＴＯＢ実施 |
| 農総研 | 55,200円 | +10.8% | +98.0% | 0.00% | 87.76倍 | 11.38倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| バリュエンスＨ | 86,000円 | +3.4% | - | 1.16% | 28.27倍 | 1.61倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| 丸紅リース | 333,000円 | +7.4% | +2.8% | 4.29% | 8.19倍 | 0.63倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
市場注目の銘柄
チャート関連のコラム
