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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,380 | 1,380 | 1,365 | 1,379 | ±0 | ±0% | 3,000 |
| 2025/04/21 | 1,377 | 1,379 | 1,375 | 1,379 | +15 | +1.1% | 900 |
| 2025/04/18 | 1,373 | 1,373 | 1,347 | 1,364 | +3 | +0.2% | 2,200 |
| 2025/04/17 | 1,356 | 1,370 | 1,356 | 1,361 | +5 | +0.4% | 500 |
| 2025/04/16 | 1,361 | 1,363 | 1,352 | 1,356 | -5 | -0.4% | 1,400 |
| 2025/04/15 | 1,380 | 1,380 | 1,360 | 1,361 | -16 | -1.2% | 4,000 |
| 2025/04/14 | 1,376 | 1,385 | 1,365 | 1,377 | +1 | +0.1% | 4,400 |
| 2025/04/11 | 1,365 | 1,379 | 1,365 | 1,376 | +21 | +1.5% | 3,900 |
| 2025/04/10 | 1,356 | 1,371 | 1,355 | 1,355 | +16 | +1.2% | 4,000 |
| 2025/04/09 | 1,338 | 1,348 | 1,325 | 1,339 | +1 | +0.1% | 3,600 |
| 2025/04/08 | 1,318 | 1,350 | 1,318 | 1,338 | +28 | +2.1% | 7,400 |
| 2025/04/07 | 1,294 | 1,322 | 1,266 | 1,310 | -35 | -2.6% | 6,600 |
| 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 |
51～
100
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
