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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 730 | 750 | 727 | 740 | +8 | +1.1% | 20,400 |
| 2018/05/07 | 748 | 748 | 725 | 732 | -18 | -2.4% | 29,200 |
| 2018/05/02 | 791 | 814 | 750 | 750 | -39 | -4.9% | 51,500 |
| 2018/05/01 | 777 | 790 | 777 | 789 | +12 | +1.5% | 6,000 |
| 2018/04/27 | 775 | 785 | 775 | 777 | +3 | +0.4% | 12,800 |
| 2018/04/26 | 771 | 776 | 771 | 774 | +4 | +0.5% | 3,400 |
| 2018/04/25 | 770 | 771 | 758 | 770 | +7 | +0.9% | 6,300 |
| 2018/04/24 | 757 | 764 | 757 | 763 | +12 | +1.6% | 9,400 |
| 2018/04/23 | 750 | 757 | 750 | 751 | ±0 | ±0% | 4,100 |
| 2018/04/20 | 750 | 751 | 744 | 751 | +2 | +0.3% | 3,300 |
| 2018/04/19 | 759 | 760 | 743 | 749 | -3 | -0.4% | 7,500 |
| 2018/04/18 | 736 | 752 | 735 | 752 | +12 | +1.6% | 5,100 |
| 2018/04/17 | 746 | 758 | 736 | 740 | -4 | -0.5% | 9,500 |
| 2018/04/16 | 751 | 759 | 714 | 744 | -28 | -3.6% | 16,400 |
| 2018/04/13 | 779 | 779 | 772 | 772 | -11 | -1.4% | 6,800 |
| 2018/04/12 | 790 | 815 | 783 | 783 | -5 | -0.6% | 15,700 |
| 2018/04/11 | 799 | 799 | 784 | 788 | -11 | -1.4% | 4,200 |
| 2018/04/10 | 801 | 805 | 785 | 799 | ±0 | ±0% | 10,800 |
| 2018/04/09 | 787 | 808 | 787 | 799 | +9 | +1.1% | 16,600 |
| 2018/04/06 | 791 | 800 | 784 | 790 | +3 | +0.4% | 9,900 |
| 2018/04/05 | 799 | 802 | 770 | 787 | +13 | +1.7% | 22,900 |
| 2018/04/04 | 748 | 817 | 745 | 774 | +36 | +4.9% | 52,100 |
| 2018/04/03 | 745 | 745 | 735 | 738 | -10 | -1.3% | 9,800 |
| 2018/04/02 | 747 | 755 | 741 | 748 | +3 | +0.4% | 10,400 |
| 2018/03/30 | 749 | 792 | 735 | 745 | +3 | +0.4% | 18,700 |
| 2018/03/29 | 735 | 744 | 725 | 742 | +7 | +1% | 7,400 |
| 2018/03/28 | 701 | 735 | 693 | 735 | -666 | -47.5% | 11,300 |
| 2018/03/27 | 1,423 | 1,434 | 1,400 | 1,401 | +2 | +0.1% | 4,000 |
| 2018/03/26 | 1,396 | 1,431 | 1,390 | 1,399 | +10 | +0.7% | 19,000 |
| 2018/03/23 | 1,389 | 1,400 | 1,380 | 1,389 | -8 | -0.6% | 4,400 |
| 2018/03/22 | 1,395 | 1,400 | 1,386 | 1,397 | +13 | +0.9% | 3,000 |
| 2018/03/20 | 1,387 | 1,397 | 1,384 | 1,384 | ±0 | ±0% | 1,000 |
| 2018/03/19 | 1,399 | 1,399 | 1,381 | 1,384 | -5 | -0.4% | 2,600 |
| 2018/03/16 | 1,394 | 1,395 | 1,389 | 1,389 | ±0 | ±0% | 1,300 |
| 2018/03/15 | 1,396 | 1,397 | 1,389 | 1,389 | -9 | -0.6% | 3,000 |
| 2018/03/14 | 1,398 | 1,398 | 1,396 | 1,398 | +2 | +0.1% | 2,900 |
| 2018/03/13 | 1,393 | 1,398 | 1,381 | 1,396 | +17 | +1.2% | 3,900 |
| 2018/03/12 | 1,367 | 1,385 | 1,367 | 1,379 | +20 | +1.5% | 5,000 |
| 2018/03/09 | 1,355 | 1,360 | 1,355 | 1,359 | +7 | +0.5% | 1,800 |
| 2018/03/08 | 1,351 | 1,352 | 1,351 | 1,352 | +10 | +0.7% | 500 |
| 2018/03/07 | 1,337 | 1,352 | 1,337 | 1,342 | +3 | +0.2% | 2,400 |
| 2018/03/06 | 1,333 | 1,349 | 1,333 | 1,339 | +8 | +0.6% | 2,500 |
| 2018/03/05 | 1,340 | 1,345 | 1,326 | 1,331 | +2 | +0.2% | 1,700 |
| 2018/03/02 | 1,325 | 1,333 | 1,311 | 1,329 | -3 | -0.2% | 3,900 |
| 2018/03/01 | 1,341 | 1,343 | 1,332 | 1,332 | -1 | -0.1% | 11,800 |
| 2018/02/28 | 1,339 | 1,340 | 1,331 | 1,333 | -12 | -0.9% | 3,400 |
| 2018/02/27 | 1,350 | 1,350 | 1,338 | 1,345 | -4 | -0.3% | 2,700 |
| 2018/02/26 | 1,359 | 1,360 | 1,342 | 1,349 | -3 | -0.2% | 4,600 |
| 2018/02/23 | 1,364 | 1,366 | 1,352 | 1,352 | -14 | -1% | 1,800 |
| 2018/02/22 | 1,380 | 1,380 | 1,366 | 1,366 | -19 | -1.4% | 4,600 |
1601～
1650
件表示中 / 3586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 | 141,000円 | +12.8% | -15.7% | 2.55% | 13.29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 |
| パリミキＨＤ | 30,300円 | +2.3% | -19.9% | 2.64% | 12.32倍 | 0.52倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| 東和フード | 201,500円 | -3.1% | -28.5% | 0.94% | 36.95倍 | 2.46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 |
| 千趣会 | 30,900円 | -11.2% | - | 0.00% | - | 0.92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 |
| 安楽亭 | 692,000円 | 0.0% | -8.2% | 0.00% | 21.00倍 | 2.17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 |
市場注目の銘柄
チャート関連のコラム
