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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,783 | 1,812 | 1,782 | 1,806 | +17 | +1% | 5,400 |
| 2025/08/18 | 1,773 | 1,798 | 1,766 | 1,789 | +16 | +0.9% | 9,100 |
| 2025/08/15 | 1,748 | 1,778 | 1,748 | 1,773 | +25 | +1.4% | 2,900 |
| 2025/08/14 | 1,785 | 1,785 | 1,725 | 1,748 | -9 | -0.5% | 12,700 |
| 2025/08/13 | 1,835 | 1,850 | 1,750 | 1,757 | -79 | -4.3% | 24,800 |
| 2025/08/12 | 1,864 | 1,864 | 1,836 | 1,836 | -28 | -1.5% | 9,300 |
| 2025/08/08 | 1,823 | 1,864 | 1,801 | 1,864 | +37 | +2% | 5,500 |
| 2025/08/07 | 1,847 | 1,847 | 1,813 | 1,827 | -21 | -1.1% | 6,500 |
| 2025/08/06 | 1,856 | 1,876 | 1,811 | 1,848 | -17 | -0.9% | 13,400 |
| 2025/08/05 | 1,889 | 1,903 | 1,864 | 1,865 | -24 | -1.3% | 3,000 |
| 2025/08/04 | 1,894 | 1,927 | 1,873 | 1,889 | -5 | -0.3% | 7,800 |
| 2025/08/01 | 1,854 | 1,919 | 1,845 | 1,894 | +33 | +1.8% | 10,200 |
| 2025/07/31 | 1,834 | 1,875 | 1,834 | 1,861 | +27 | +1.5% | 5,300 |
| 2025/07/30 | 1,820 | 1,900 | 1,814 | 1,834 | +2 | +0.1% | 9,000 |
| 2025/07/29 | 1,879 | 1,880 | 1,829 | 1,832 | -47 | -2.5% | 7,800 |
| 2025/07/28 | 1,913 | 1,915 | 1,784 | 1,879 | -11 | -0.6% | 15,800 |
| 2025/07/25 | 1,892 | 1,979 | 1,890 | 1,890 | -2 | -0.1% | 21,800 |
| 2025/07/24 | 1,840 | 1,892 | 1,840 | 1,892 | +59 | +3.2% | 16,800 |
| 2025/07/23 | 1,835 | 1,856 | 1,833 | 1,833 | -2 | -0.1% | 21,200 |
| 2025/07/22 | 1,816 | 1,835 | 1,762 | 1,835 | +34 | +1.9% | 13,700 |
| 2025/07/18 | 1,850 | 1,875 | 1,801 | 1,801 | -46 | -2.5% | 12,500 |
| 2025/07/17 | 1,778 | 1,847 | 1,772 | 1,847 | +64 | +3.6% | 9,800 |
| 2025/07/16 | 1,799 | 1,799 | 1,756 | 1,783 | +5 | +0.3% | 16,300 |
| 2025/07/15 | 1,737 | 1,790 | 1,737 | 1,778 | +41 | +2.4% | 11,200 |
| 2025/07/14 | 1,700 | 1,739 | 1,700 | 1,737 | +44 | +2.6% | 9,500 |
| 2025/07/11 | 1,653 | 1,700 | 1,653 | 1,693 | +43 | +2.6% | 5,200 |
| 2025/07/10 | 1,628 | 1,657 | 1,628 | 1,650 | +22 | +1.4% | 6,900 |
| 2025/07/09 | 1,614 | 1,675 | 1,613 | 1,628 | -26 | -1.6% | 9,700 |
| 2025/07/08 | 1,647 | 1,700 | 1,630 | 1,654 | -19 | -1.1% | 7,900 |
| 2025/07/07 | 1,650 | 1,764 | 1,621 | 1,673 | +43 | +2.6% | 21,000 |
| 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 |
1～
50
件表示中 / 3765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 | 180,600円 | +12.8% | -15.7% | 1.99% | 16.91倍 | 1.19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 |
| Ｈａｍｅｅ | 131,800円 | +11.5% | +19.0% | 1.71% | 10.85倍 | 2.01倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| うかい | 371,500円 | +1.7% | +15.2% | 0.40% | 67.73倍 | 4.38倍 |
|
東京・神奈川で「うかい鳥山」など高級和洋食レストラン直営。洋菓子販売や箱根の美術館事業も |
| ＷＤＩ | 301,000円 | +1.7% | +28.6% | 0.56% | 37.72倍 | 2.93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 |
| プリモＧＨＤ | 214,800円 | +7.5% | +33.9% | 4.89% | 11.39倍 | 1.11倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
