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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 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 |
| 2025/02/06 | 1,382 | 1,394 | 1,376 | 1,394 | +7 | +0.5% | 900 |
| 2025/02/05 | 1,388 | 1,388 | 1,386 | 1,387 | -1 | -0.1% | 500 |
| 2025/02/04 | 1,391 | 1,393 | 1,379 | 1,388 | +8 | +0.6% | 1,200 |
| 2025/02/03 | 1,376 | 1,380 | 1,359 | 1,380 | +4 | +0.3% | 5,600 |
| 2025/01/31 | 1,394 | 1,398 | 1,370 | 1,376 | -10 | -0.7% | 7,000 |
| 2025/01/30 | 1,374 | 1,400 | 1,374 | 1,386 | +11 | +0.8% | 5,800 |
| 2025/01/29 | 1,394 | 1,394 | 1,375 | 1,375 | -8 | -0.6% | 3,500 |
| 2025/01/28 | 1,393 | 1,400 | 1,380 | 1,383 | -10 | -0.7% | 6,700 |
| 2025/01/27 | 1,390 | 1,394 | 1,390 | 1,393 | +3 | +0.2% | 2,100 |
| 2025/01/24 | 1,386 | 1,390 | 1,378 | 1,390 | +18 | +1.3% | 800 |
| 2025/01/23 | 1,382 | 1,385 | 1,372 | 1,372 | -10 | -0.7% | 1,800 |
| 2025/01/22 | 1,391 | 1,400 | 1,376 | 1,382 | -13 | -0.9% | 9,000 |
| 2025/01/21 | 1,399 | 1,399 | 1,391 | 1,395 | -3 | -0.2% | 2,000 |
| 2025/01/20 | 1,400 | 1,410 | 1,392 | 1,398 | -2 | -0.1% | 8,800 |
| 2025/01/17 | 1,401 | 1,401 | 1,391 | 1,400 | +1 | +0.1% | 3,600 |
| 2025/01/16 | 1,400 | 1,400 | 1,398 | 1,399 | -1 | -0.1% | 900 |
| 2025/01/15 | 1,401 | 1,402 | 1,396 | 1,400 | +9 | +0.6% | 1,900 |
| 2025/01/14 | 1,397 | 1,399 | 1,391 | 1,391 | -6 | -0.4% | 4,800 |
| 2025/01/10 | 1,399 | 1,401 | 1,392 | 1,397 | +5 | +0.4% | 11,700 |
| 2025/01/09 | 1,412 | 1,413 | 1,392 | 1,392 | -15 | -1.1% | 3,500 |
101～
150
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
