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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,422 | 1,424 | 1,419 | 1,419 | -3 | -0.2% | 2,500 |
| 2024/11/20 | 1,403 | 1,422 | 1,403 | 1,422 | +19 | +1.4% | 3,200 |
| 2024/11/19 | 1,385 | 1,415 | 1,385 | 1,403 | +18 | +1.3% | 6,200 |
| 2024/11/18 | 1,386 | 1,387 | 1,379 | 1,385 | -2 | -0.1% | 6,600 |
| 2024/11/15 | 1,375 | 1,398 | 1,375 | 1,387 | +18 | +1.3% | 12,500 |
| 2024/11/14 | 1,278 | 1,369 | 1,275 | 1,369 | +103 | +8.1% | 25,700 |
| 2024/11/13 | 1,269 | 1,280 | 1,266 | 1,266 | +3 | +0.2% | 2,900 |
| 2024/11/12 | 1,262 | 1,263 | 1,262 | 1,263 | +1 | +0.1% | 800 |
| 2024/11/11 | 1,263 | 1,269 | 1,262 | 1,262 | ±0 | ±0% | 3,600 |
| 2024/11/08 | 1,257 | 1,262 | 1,255 | 1,262 | +6 | +0.5% | 1,700 |
| 2024/11/07 | 1,252 | 1,256 | 1,252 | 1,256 | +5 | +0.4% | 300 |
| 2024/11/06 | 1,250 | 1,263 | 1,250 | 1,251 | +3 | +0.2% | 1,700 |
| 2024/11/05 | 1,205 | 1,248 | 1,205 | 1,248 | +48 | +4% | 1,900 |
| 2024/11/01 | 1,197 | 1,200 | 1,197 | 1,200 | +6 | +0.5% | 1,200 |
| 2024/10/31 | 1,190 | 1,194 | 1,190 | 1,194 | +4 | +0.3% | 1,100 |
| 2024/10/30 | 1,190 | 1,190 | 1,189 | 1,190 | ±0 | ±0% | 1,000 |
| 2024/10/29 | 1,189 | 1,190 | 1,187 | 1,190 | +1 | +0.1% | 1,600 |
| 2024/10/28 | 1,194 | 1,194 | 1,165 | 1,189 | -8 | -0.7% | 2,300 |
| 2024/10/25 | 1,200 | 1,200 | 1,195 | 1,197 | -3 | -0.3% | 7,200 |
| 2024/10/24 | 1,213 | 1,213 | 1,198 | 1,200 | -13 | -1.1% | 3,200 |
| 2024/10/23 | 1,208 | 1,215 | 1,208 | 1,213 | -1 | -0.1% | 500 |
| 2024/10/22 | 1,216 | 1,216 | 1,206 | 1,214 | -6 | -0.5% | 1,700 |
| 2024/10/21 | 1,216 | 1,225 | 1,208 | 1,220 | -7 | -0.6% | 4,500 |
| 2024/10/18 | 1,249 | 1,249 | 1,227 | 1,227 | -23 | -1.8% | 1,500 |
| 2024/10/17 | 1,261 | 1,261 | 1,249 | 1,250 | -11 | -0.9% | 3,300 |
| 2024/10/16 | 1,271 | 1,271 | 1,261 | 1,261 | -5 | -0.4% | 1,700 |
| 2024/10/15 | 1,285 | 1,285 | 1,258 | 1,266 | -19 | -1.5% | 7,400 |
| 2024/10/11 | 1,288 | 1,290 | 1,265 | 1,285 | -5 | -0.4% | 3,100 |
| 2024/10/10 | 1,295 | 1,296 | 1,255 | 1,290 | -5 | -0.4% | 4,200 |
| 2024/10/09 | 1,295 | 1,300 | 1,288 | 1,295 | -8 | -0.6% | 2,600 |
| 2024/10/08 | 1,320 | 1,320 | 1,303 | 1,303 | -22 | -1.7% | 2,200 |
| 2024/10/07 | 1,335 | 1,335 | 1,320 | 1,325 | -10 | -0.7% | 4,400 |
| 2024/10/04 | 1,324 | 1,338 | 1,320 | 1,335 | +13 | +1% | 4,500 |
| 2024/10/03 | 1,350 | 1,350 | 1,322 | 1,322 | -28 | -2.1% | 3,500 |
| 2024/10/02 | 1,351 | 1,358 | 1,345 | 1,350 | +3 | +0.2% | 1,600 |
| 2024/10/01 | 1,330 | 1,347 | 1,320 | 1,347 | +14 | +1.1% | 5,400 |
| 2024/09/30 | 1,356 | 1,356 | 1,320 | 1,333 | -31 | -2.3% | 6,700 |
| 2024/09/27 | 1,353 | 1,373 | 1,352 | 1,364 | -92 | -6.3% | 18,200 |
| 2024/09/26 | 1,445 | 1,458 | 1,440 | 1,456 | +10 | +0.7% | 10,900 |
| 2024/09/25 | 1,422 | 1,448 | 1,418 | 1,446 | +10 | +0.7% | 5,000 |
| 2024/09/24 | 1,436 | 1,436 | 1,428 | 1,436 | ±0 | ±0% | 3,800 |
| 2024/09/20 | 1,433 | 1,437 | 1,432 | 1,436 | +3 | +0.2% | 2,600 |
| 2024/09/19 | 1,432 | 1,441 | 1,429 | 1,433 | +1 | +0.1% | 3,700 |
| 2024/09/18 | 1,446 | 1,446 | 1,431 | 1,432 | -14 | -1% | 4,800 |
| 2024/09/17 | 1,452 | 1,452 | 1,444 | 1,446 | -6 | -0.4% | 3,800 |
| 2024/09/13 | 1,447 | 1,453 | 1,447 | 1,452 | +1 | +0.1% | 900 |
| 2024/09/12 | 1,438 | 1,460 | 1,438 | 1,451 | +13 | +0.9% | 4,000 |
| 2024/09/11 | 1,440 | 1,455 | 1,438 | 1,438 | -6 | -0.4% | 4,300 |
| 2024/09/10 | 1,450 | 1,484 | 1,407 | 1,444 | -6 | -0.4% | 14,400 |
| 2024/09/09 | 1,432 | 1,450 | 1,430 | 1,450 | +18 | +1.3% | 4,800 |
1～
50
件表示中 / 3585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 | 141,900円 | +12.8% | -15.7% | 2.54% | 13.37倍 | 0.95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 |
| 焼肉坂井 | 7,000円 | +0.5% | -4.0% | 0.71% | 47.95倍 | 2.20倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| 東和フード | 201,000円 | -3.1% | -28.5% | 0.95% | 36.86倍 | 2.45倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
| 安楽亭 | 694,000円 | 0.0% | -8.2% | 0.00% | 21.06倍 | 2.18倍 |
|
埼玉県発祥で、「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 |
| 千趣会 | 30,600円 | -11.2% | - | 0.00% | - | 0.91倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。頒布会、店舗に特徴。大株主にＪＲ東 |
市場注目の銘柄
チャート関連のコラム
