ダイイチの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,350 | 1,350 | 1,338 | 1,345 | +5 | +0.4% | 3,000 |
| 2025/04/03 | 1,358 | 1,358 | 1,332 | 1,340 | -24 | -1.8% | 6,000 |
| 2025/04/02 | 1,362 | 1,365 | 1,360 | 1,364 | +2 | +0.1% | 1,200 |
| 2025/04/01 | 1,364 | 1,365 | 1,345 | 1,362 | +7 | +0.5% | 3,100 |
| 2025/03/31 | 1,349 | 1,357 | 1,339 | 1,355 | -24 | -1.7% | 7,100 |
| 2025/03/28 | 1,370 | 1,384 | 1,370 | 1,379 | -6 | -0.4% | 3,400 |
| 2025/03/27 | 1,383 | 1,385 | 1,373 | 1,385 | +2 | +0.1% | 5,200 |
| 2025/03/26 | 1,376 | 1,383 | 1,375 | 1,383 | +8 | +0.6% | 3,600 |
| 2025/03/25 | 1,369 | 1,375 | 1,369 | 1,375 | +6 | +0.4% | 2,900 |
| 2025/03/24 | 1,373 | 1,373 | 1,367 | 1,369 | +1 | +0.1% | 3,200 |
| 2025/03/21 | 1,359 | 1,368 | 1,359 | 1,368 | +9 | +0.7% | 4,000 |
| 2025/03/19 | 1,347 | 1,369 | 1,347 | 1,359 | -11 | -0.8% | 11,100 |
| 2025/03/18 | 1,361 | 1,370 | 1,361 | 1,370 | +12 | +0.9% | 3,000 |
| 2025/03/17 | 1,358 | 1,371 | 1,358 | 1,358 | ±0 | ±0% | 3,200 |
| 2025/03/14 | 1,360 | 1,360 | 1,351 | 1,358 | +2 | +0.1% | 4,300 |
| 2025/03/13 | 1,360 | 1,363 | 1,355 | 1,356 | -3 | -0.2% | 4,600 |
| 2025/03/12 | 1,355 | 1,359 | 1,352 | 1,359 | +4 | +0.3% | 900 |
| 2025/03/11 | 1,351 | 1,355 | 1,342 | 1,355 | +4 | +0.3% | 4,500 |
| 2025/03/10 | 1,363 | 1,363 | 1,351 | 1,351 | -12 | -0.9% | 4,200 |
| 2025/03/07 | 1,364 | 1,366 | 1,350 | 1,363 | -1 | -0.1% | 4,600 |
| 2025/03/06 | 1,363 | 1,370 | 1,360 | 1,364 | -6 | -0.4% | 2,900 |
| 2025/03/05 | 1,362 | 1,370 | 1,353 | 1,370 | +8 | +0.6% | 3,600 |
| 2025/03/04 | 1,371 | 1,371 | 1,355 | 1,362 | -9 | -0.7% | 2,700 |
| 2025/03/03 | 1,375 | 1,375 | 1,350 | 1,371 | +1 | +0.1% | 5,600 |
| 2025/02/28 | 1,368 | 1,382 | 1,368 | 1,370 | +2 | +0.1% | 3,400 |
| 2025/02/27 | 1,352 | 1,379 | 1,351 | 1,368 | ±0 | ±0% | 3,400 |
| 2025/02/26 | 1,381 | 1,381 | 1,353 | 1,368 | -13 | -0.9% | 9,500 |
| 2025/02/25 | 1,390 | 1,390 | 1,351 | 1,381 | -6 | -0.4% | 7,200 |
| 2025/02/21 | 1,375 | 1,387 | 1,375 | 1,387 | +12 | +0.9% | 1,600 |
| 2025/02/20 | 1,373 | 1,375 | 1,373 | 1,375 | +2 | +0.1% | 300 |
| 2025/02/19 | 1,379 | 1,380 | 1,360 | 1,373 | -6 | -0.4% | 6,200 |
| 2025/02/18 | 1,373 | 1,385 | 1,373 | 1,379 | +6 | +0.4% | 2,500 |
| 2025/02/17 | 1,384 | 1,384 | 1,373 | 1,373 | -12 | -0.9% | 5,200 |
| 2025/02/14 | 1,390 | 1,393 | 1,380 | 1,385 | +2 | +0.1% | 4,100 |
| 2025/02/13 | 1,377 | 1,388 | 1,377 | 1,383 | +7 | +0.5% | 1,100 |
| 2025/02/12 | 1,385 | 1,385 | 1,376 | 1,376 | -3 | -0.2% | 1,900 |
| 2025/02/10 | 1,381 | 1,385 | 1,378 | 1,379 | -2 | -0.1% | 3,100 |
| 2025/02/07 | 1,380 | 1,381 | 1,380 | 1,381 | -13 | -0.9% | 200 |
| 2025/02/06 | 1,382 | 1,394 | 1,376 | 1,394 | +7 | +0.5% | 900 |
| 2025/02/05 | 1,388 | 1,388 | 1,386 | 1,387 | -1 | -0.1% | 500 |
| 2025/02/04 | 1,391 | 1,393 | 1,379 | 1,388 | +8 | +0.6% | 1,200 |
| 2025/02/03 | 1,376 | 1,380 | 1,359 | 1,380 | +4 | +0.3% | 5,600 |
| 2025/01/31 | 1,394 | 1,398 | 1,370 | 1,376 | -10 | -0.7% | 7,000 |
| 2025/01/30 | 1,374 | 1,400 | 1,374 | 1,386 | +11 | +0.8% | 5,800 |
| 2025/01/29 | 1,394 | 1,394 | 1,375 | 1,375 | -8 | -0.6% | 3,500 |
| 2025/01/28 | 1,393 | 1,400 | 1,380 | 1,383 | -10 | -0.7% | 6,700 |
| 2025/01/27 | 1,390 | 1,394 | 1,390 | 1,393 | +3 | +0.2% | 2,100 |
| 2025/01/24 | 1,386 | 1,390 | 1,378 | 1,390 | +18 | +1.3% | 800 |
| 2025/01/23 | 1,382 | 1,385 | 1,372 | 1,372 | -10 | -0.7% | 1,800 |
| 2025/01/22 | 1,391 | 1,400 | 1,376 | 1,382 | -13 | -0.9% | 9,000 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ダイイチ」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 |
|---|---|---|---|---|---|---|---|---|
| ダイイチ | 134,500円 | +12.8% | -15.7% | 2.68% | 12.65倍 | 0.90倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
| 安楽亭 | 698,000円 | 0.0% | -8.2% | 0.00% | 21.18倍 | 2.19倍 |
|
「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化。ベトナムに出店 |
| アルピコＨＤ | 22,500円 | +2.7% | +17.8% | 2.22% | 9.41倍 | 1.34倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| パリミキＨＤ | 26,200円 | +2.0% | -46.0% | 3.05% | 17.93倍 | 0.45倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| ラオックスＨＤ | 15,600円 | +2.4% | +178.8% | 1.92% | 17.83倍 | 0.62倍 |
|
祖業は家電販売。買収したギフトのシャディが現柱。２３年にバーニーズジャパン買収。中国資本 |
市場注目の銘柄
チャート関連のコラム
