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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,310 | 1,318 | 1,309 | 1,313 | +13 | +1% | 1,700 |
| 2024/06/25 | 1,292 | 1,301 | 1,292 | 1,300 | +9 | +0.7% | 3,900 |
| 2024/06/24 | 1,285 | 1,291 | 1,270 | 1,291 | +15 | +1.2% | 2,700 |
| 2024/06/21 | 1,282 | 1,287 | 1,276 | 1,276 | -6 | -0.5% | 2,400 |
| 2024/06/20 | 1,275 | 1,282 | 1,275 | 1,282 | +7 | +0.5% | 500 |
| 2024/06/19 | 1,280 | 1,280 | 1,275 | 1,275 | +2 | +0.2% | 300 |
| 2024/06/18 | 1,275 | 1,275 | 1,273 | 1,273 | ±0 | ±0% | 800 |
| 2024/06/17 | 1,264 | 1,282 | 1,264 | 1,273 | +9 | +0.7% | 1,200 |
| 2024/06/14 | 1,284 | 1,285 | 1,248 | 1,264 | -20 | -1.6% | 7,200 |
| 2024/06/13 | 1,288 | 1,288 | 1,263 | 1,284 | -7 | -0.5% | 2,400 |
| 2024/06/12 | 1,313 | 1,313 | 1,286 | 1,291 | -19 | -1.5% | 3,300 |
| 2024/06/11 | 1,310 | 1,322 | 1,307 | 1,310 | +6 | +0.5% | 3,400 |
| 2024/06/10 | 1,299 | 1,310 | 1,290 | 1,304 | +22 | +1.7% | 6,800 |
| 2024/06/07 | 1,277 | 1,288 | 1,277 | 1,282 | +10 | +0.8% | 2,000 |
| 2024/06/06 | 1,268 | 1,273 | 1,260 | 1,272 | +7 | +0.6% | 3,300 |
| 2024/06/05 | 1,240 | 1,265 | 1,240 | 1,265 | +19 | +1.5% | 5,800 |
| 2024/06/04 | 1,247 | 1,247 | 1,239 | 1,246 | -1 | -0.1% | 1,800 |
| 2024/06/03 | 1,252 | 1,252 | 1,239 | 1,247 | +25 | +2% | 2,200 |
| 2024/05/31 | 1,220 | 1,230 | 1,220 | 1,222 | +2 | +0.2% | 1,700 |
| 2024/05/30 | 1,200 | 1,220 | 1,200 | 1,220 | -2 | -0.2% | 3,800 |
| 2024/05/29 | 1,235 | 1,236 | 1,216 | 1,222 | -21 | -1.7% | 4,600 |
| 2024/05/28 | 1,252 | 1,255 | 1,243 | 1,243 | -9 | -0.7% | 3,800 |
| 2024/05/27 | 1,272 | 1,272 | 1,252 | 1,252 | -13 | -1% | 3,100 |
| 2024/05/24 | 1,275 | 1,275 | 1,260 | 1,265 | -6 | -0.5% | 2,200 |
| 2024/05/23 | 1,280 | 1,280 | 1,270 | 1,271 | -9 | -0.7% | 1,700 |
| 2024/05/22 | 1,273 | 1,280 | 1,273 | 1,280 | +7 | +0.5% | 1,100 |
| 2024/05/21 | 1,271 | 1,280 | 1,271 | 1,273 | +3 | +0.2% | 2,200 |
| 2024/05/20 | 1,280 | 1,280 | 1,260 | 1,270 | +4 | +0.3% | 4,000 |
| 2024/05/17 | 1,262 | 1,284 | 1,262 | 1,266 | +4 | +0.3% | 2,500 |
| 2024/05/16 | 1,292 | 1,294 | 1,262 | 1,262 | -30 | -2.3% | 9,300 |
| 2024/05/15 | 1,309 | 1,309 | 1,292 | 1,292 | -26 | -2% | 3,800 |
| 2024/05/14 | 1,308 | 1,319 | 1,299 | 1,318 | +18 | +1.4% | 8,800 |
| 2024/05/13 | 1,282 | 1,312 | 1,282 | 1,300 | +20 | +1.6% | 2,000 |
| 2024/05/10 | 1,308 | 1,310 | 1,280 | 1,280 | -20 | -1.5% | 4,300 |
| 2024/05/09 | 1,300 | 1,305 | 1,300 | 1,300 | +4 | +0.3% | 1,400 |
| 2024/05/08 | 1,301 | 1,301 | 1,290 | 1,296 | ±0 | ±0% | 1,700 |
| 2024/05/07 | 1,314 | 1,327 | 1,296 | 1,296 | -14 | -1.1% | 3,700 |
| 2024/05/02 | 1,330 | 1,330 | 1,310 | 1,310 | -20 | -1.5% | 1,900 |
| 2024/05/01 | 1,333 | 1,333 | 1,324 | 1,330 | -2 | -0.2% | 2,200 |
| 2024/04/30 | 1,313 | 1,332 | 1,313 | 1,332 | +13 | +1% | 5,000 |
| 2024/04/26 | 1,315 | 1,319 | 1,302 | 1,319 | +4 | +0.3% | 5,300 |
| 2024/04/25 | 1,266 | 1,315 | 1,266 | 1,315 | +49 | +3.9% | 5,300 |
| 2024/04/24 | 1,268 | 1,280 | 1,262 | 1,266 | -3 | -0.2% | 4,100 |
| 2024/04/23 | 1,270 | 1,270 | 1,254 | 1,269 | +29 | +2.3% | 3,800 |
| 2024/04/22 | 1,246 | 1,260 | 1,240 | 1,240 | +8 | +0.6% | 1,900 |
| 2024/04/19 | 1,269 | 1,269 | 1,206 | 1,232 | -37 | -2.9% | 5,800 |
| 2024/04/18 | 1,290 | 1,293 | 1,258 | 1,269 | -21 | -1.6% | 5,100 |
| 2024/04/17 | 1,288 | 1,292 | 1,288 | 1,290 | +2 | +0.2% | 500 |
| 2024/04/16 | 1,317 | 1,320 | 1,288 | 1,288 | -24 | -1.8% | 5,100 |
| 2024/04/15 | 1,304 | 1,319 | 1,304 | 1,312 | -7 | -0.5% | 2,500 |
101～
150
件表示中 / 3585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 | 141,900円 | +12.8% | -15.7% | 2.54% | 13.37倍 | 0.95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 |
| 焼肉坂井 | 7,000円 | +0.5% | -4.0% | 0.71% | 47.95倍 | 2.20倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| 東和フード | 201,000円 | -3.1% | -28.5% | 0.95% | 36.86倍 | 2.45倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
| 安楽亭 | 694,000円 | 0.0% | -8.2% | 0.00% | 21.06倍 | 2.18倍 |
|
埼玉県発祥で、「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化 |
| 千趣会 | 30,600円 | -11.2% | - | 0.00% | - | 0.91倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。頒布会、店舗に特徴。大株主にＪＲ東 |
市場注目の銘柄
チャート関連のコラム
