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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,620 | 1,632 | 1,614 | 1,630 | +30 | +1.9% | 11,100 |
| 2025/07/03 | 1,595 | 1,600 | 1,589 | 1,600 | +9 | +0.6% | 4,500 |
| 2025/07/02 | 1,565 | 1,593 | 1,565 | 1,591 | +2 | +0.1% | 3,500 |
| 2025/07/01 | 1,556 | 1,595 | 1,538 | 1,589 | +35 | +2.3% | 6,500 |
| 2025/06/30 | 1,550 | 1,554 | 1,543 | 1,554 | +16 | +1% | 1,900 |
| 2025/06/27 | 1,544 | 1,555 | 1,534 | 1,538 | -6 | -0.4% | 7,100 |
| 2025/06/26 | 1,523 | 1,547 | 1,523 | 1,544 | +21 | +1.4% | 5,700 |
| 2025/06/25 | 1,510 | 1,550 | 1,510 | 1,523 | +18 | +1.2% | 10,300 |
| 2025/06/24 | 1,510 | 1,510 | 1,501 | 1,505 | -10 | -0.7% | 5,200 |
| 2025/06/23 | 1,500 | 1,515 | 1,497 | 1,515 | +18 | +1.2% | 9,000 |
| 2025/06/20 | 1,495 | 1,500 | 1,483 | 1,497 | +2 | +0.1% | 6,400 |
| 2025/06/19 | 1,486 | 1,510 | 1,486 | 1,495 | +9 | +0.6% | 9,500 |
| 2025/06/18 | 1,450 | 1,499 | 1,448 | 1,486 | +32 | +2.2% | 13,300 |
| 2025/06/17 | 1,460 | 1,460 | 1,450 | 1,454 | -6 | -0.4% | 800 |
| 2025/06/16 | 1,474 | 1,475 | 1,449 | 1,460 | +11 | +0.8% | 6,100 |
| 2025/06/13 | 1,447 | 1,449 | 1,435 | 1,449 | +2 | +0.1% | 3,000 |
| 2025/06/12 | 1,443 | 1,448 | 1,433 | 1,447 | +12 | +0.8% | 1,200 |
| 2025/06/11 | 1,448 | 1,449 | 1,430 | 1,435 | +17 | +1.2% | 5,000 |
| 2025/06/10 | 1,449 | 1,480 | 1,390 | 1,418 | -30 | -2.1% | 28,300 |
| 2025/06/09 | 1,449 | 1,449 | 1,415 | 1,448 | +7 | +0.5% | 3,100 |
| 2025/06/06 | 1,438 | 1,454 | 1,434 | 1,441 | +11 | +0.8% | 6,500 |
| 2025/06/05 | 1,415 | 1,434 | 1,415 | 1,430 | +15 | +1.1% | 3,800 |
| 2025/06/04 | 1,415 | 1,415 | 1,413 | 1,415 | ±0 | ±0% | 2,700 |
| 2025/06/03 | 1,420 | 1,420 | 1,410 | 1,415 | -4 | -0.3% | 7,400 |
| 2025/06/02 | 1,400 | 1,419 | 1,396 | 1,419 | +19 | +1.4% | 24,000 |
| 2025/05/30 | 1,400 | 1,400 | 1,393 | 1,400 | ±0 | ±0% | 5,000 |
| 2025/05/29 | 1,400 | 1,400 | 1,394 | 1,400 | ±0 | ±0% | 7,100 |
| 2025/05/28 | 1,398 | 1,400 | 1,396 | 1,400 | ±0 | ±0% | 3,200 |
| 2025/05/27 | 1,400 | 1,400 | 1,395 | 1,400 | +3 | +0.2% | 6,700 |
| 2025/05/26 | 1,400 | 1,400 | 1,395 | 1,397 | -3 | -0.2% | 4,600 |
| 2025/05/23 | 1,394 | 1,400 | 1,391 | 1,400 | +6 | +0.4% | 3,600 |
| 2025/05/22 | 1,394 | 1,397 | 1,381 | 1,394 | -2 | -0.1% | 3,600 |
| 2025/05/21 | 1,406 | 1,406 | 1,395 | 1,396 | -10 | -0.7% | 2,900 |
| 2025/05/20 | 1,399 | 1,406 | 1,391 | 1,406 | +7 | +0.5% | 7,000 |
| 2025/05/19 | 1,393 | 1,400 | 1,386 | 1,399 | +5 | +0.4% | 10,600 |
| 2025/05/16 | 1,385 | 1,400 | 1,370 | 1,394 | +9 | +0.6% | 10,200 |
| 2025/05/15 | 1,392 | 1,392 | 1,377 | 1,385 | -7 | -0.5% | 3,200 |
| 2025/05/14 | 1,379 | 1,398 | 1,375 | 1,392 | -7 | -0.5% | 5,400 |
| 2025/05/13 | 1,390 | 1,400 | 1,389 | 1,399 | +8 | +0.6% | 3,800 |
| 2025/05/12 | 1,390 | 1,398 | 1,390 | 1,391 | +1 | +0.1% | 2,500 |
| 2025/05/09 | 1,395 | 1,396 | 1,389 | 1,390 | +1 | +0.1% | 2,300 |
| 2025/05/08 | 1,408 | 1,408 | 1,389 | 1,389 | -10 | -0.7% | 3,000 |
| 2025/05/07 | 1,400 | 1,400 | 1,386 | 1,399 | ±0 | ±0% | 3,900 |
| 2025/05/02 | 1,399 | 1,399 | 1,394 | 1,399 | +6 | +0.4% | 2,300 |
| 2025/05/01 | 1,395 | 1,398 | 1,385 | 1,393 | -2 | -0.1% | 2,800 |
| 2025/04/30 | 1,389 | 1,395 | 1,389 | 1,395 | +10 | +0.7% | 700 |
| 2025/04/28 | 1,380 | 1,387 | 1,380 | 1,385 | +6 | +0.4% | 1,800 |
| 2025/04/25 | 1,367 | 1,388 | 1,367 | 1,379 | +12 | +0.9% | 4,100 |
| 2025/04/24 | 1,372 | 1,423 | 1,360 | 1,367 | -5 | -0.4% | 24,800 |
| 2025/04/23 | 1,379 | 1,380 | 1,367 | 1,372 | -7 | -0.5% | 3,300 |
1～
50
件表示中 / 3735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 | 163,000円 | +12.8% | -15.7% | 2.21% | 15.32倍 | 1.08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 |
| ｙｕｔｏｒｉ | 409,500円 | +32.4% | +30.0% | 0.00% | 48.09倍 | 19.83倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| ＷＤＩ | 296,300円 | +1.7% | +28.6% | 0.57% | 37.07倍 | 2.88倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| トウキョベース | 40,900円 | +11.4% | +8.5% | 1.47% | 19.75倍 | 3.49倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| ＶＥＧＡ | 162,800円 | +9.8% | +17.3% | 0.74% | 25.39倍 | 2.81倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
市場注目の銘柄
チャート関連のコラム
