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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 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 |
| 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 |
51～
100
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
