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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,291 | 1,291 | 1,273 | 1,274 | -14 | -1.1% | 5,200 |
| 2017/12/05 | 1,286 | 1,288 | 1,286 | 1,288 | +2 | +0.2% | 2,100 |
| 2017/12/04 | 1,279 | 1,286 | 1,274 | 1,286 | +7 | +0.5% | 3,800 |
| 2017/12/01 | 1,284 | 1,284 | 1,266 | 1,279 | -6 | -0.5% | 2,800 |
| 2017/11/30 | 1,274 | 1,285 | 1,267 | 1,285 | +17 | +1.3% | 2,500 |
| 2017/11/29 | 1,283 | 1,284 | 1,268 | 1,268 | -15 | -1.2% | 7,900 |
| 2017/11/28 | 1,282 | 1,283 | 1,282 | 1,283 | +5 | +0.4% | 300 |
| 2017/11/27 | 1,281 | 1,281 | 1,278 | 1,278 | ±0 | ±0% | 2,700 |
| 2017/11/24 | 1,272 | 1,278 | 1,272 | 1,278 | +7 | +0.6% | 800 |
| 2017/11/22 | 1,266 | 1,295 | 1,266 | 1,271 | +6 | +0.5% | 1,600 |
| 2017/11/21 | 1,281 | 1,282 | 1,265 | 1,265 | -6 | -0.5% | 1,300 |
| 2017/11/20 | 1,292 | 1,292 | 1,267 | 1,271 | +9 | +0.7% | 2,100 |
| 2017/11/17 | 1,270 | 1,279 | 1,262 | 1,262 | +7 | +0.6% | 1,500 |
| 2017/11/16 | 1,263 | 1,263 | 1,243 | 1,255 | -14 | -1.1% | 9,300 |
| 2017/11/15 | 1,303 | 1,308 | 1,260 | 1,269 | -40 | -3.1% | 14,700 |
| 2017/11/14 | 1,309 | 1,314 | 1,308 | 1,309 | -1 | -0.1% | 3,300 |
| 2017/11/13 | 1,315 | 1,315 | 1,310 | 1,310 | -5 | -0.4% | 3,600 |
| 2017/11/10 | 1,312 | 1,317 | 1,311 | 1,315 | +2 | +0.2% | 3,200 |
| 2017/11/09 | 1,319 | 1,319 | 1,310 | 1,313 | -5 | -0.4% | 2,300 |
| 2017/11/08 | 1,325 | 1,325 | 1,310 | 1,318 | -4 | -0.3% | 3,300 |
| 2017/11/07 | 1,329 | 1,329 | 1,310 | 1,322 | -15 | -1.1% | 12,100 |
| 2017/11/06 | 1,345 | 1,345 | 1,337 | 1,337 | -4 | -0.3% | 6,200 |
| 2017/11/02 | 1,340 | 1,344 | 1,339 | 1,341 | +3 | +0.2% | 3,100 |
| 2017/11/01 | 1,334 | 1,340 | 1,334 | 1,338 | +5 | +0.4% | 4,900 |
| 2017/10/31 | 1,330 | 1,334 | 1,328 | 1,333 | +5 | +0.4% | 1,500 |
| 2017/10/30 | 1,327 | 1,331 | 1,327 | 1,328 | +6 | +0.5% | 2,000 |
| 2017/10/27 | 1,326 | 1,329 | 1,318 | 1,322 | +5 | +0.4% | 4,800 |
| 2017/10/26 | 1,315 | 1,330 | 1,315 | 1,317 | +4 | +0.3% | 4,000 |
| 2017/10/25 | 1,326 | 1,326 | 1,311 | 1,313 | -14 | -1.1% | 2,800 |
| 2017/10/24 | 1,313 | 1,329 | 1,313 | 1,327 | +12 | +0.9% | 1,900 |
| 2017/10/23 | 1,316 | 1,316 | 1,308 | 1,315 | +5 | +0.4% | 6,000 |
| 2017/10/20 | 1,317 | 1,317 | 1,309 | 1,310 | -10 | -0.8% | 5,800 |
| 2017/10/19 | 1,323 | 1,326 | 1,320 | 1,320 | +4 | +0.3% | 1,300 |
| 2017/10/18 | 1,320 | 1,331 | 1,311 | 1,316 | -1 | -0.1% | 5,700 |
| 2017/10/17 | 1,331 | 1,333 | 1,317 | 1,317 | -13 | -1% | 10,300 |
| 2017/10/16 | 1,335 | 1,336 | 1,330 | 1,330 | -10 | -0.7% | 5,000 |
| 2017/10/13 | 1,339 | 1,342 | 1,332 | 1,340 | +9 | +0.7% | 4,500 |
| 2017/10/12 | 1,336 | 1,337 | 1,331 | 1,331 | +1 | +0.1% | 3,200 |
| 2017/10/11 | 1,331 | 1,335 | 1,330 | 1,330 | ±0 | ±0% | 2,800 |
| 2017/10/10 | 1,333 | 1,333 | 1,328 | 1,330 | -3 | -0.2% | 3,900 |
| 2017/10/06 | 1,334 | 1,334 | 1,324 | 1,333 | -1 | -0.1% | 5,400 |
| 2017/10/05 | 1,327 | 1,343 | 1,326 | 1,334 | +8 | +0.6% | 3,200 |
| 2017/10/04 | 1,329 | 1,338 | 1,325 | 1,326 | -7 | -0.5% | 4,700 |
| 2017/10/03 | 1,331 | 1,333 | 1,324 | 1,333 | +2 | +0.2% | 3,900 |
| 2017/10/02 | 1,331 | 1,343 | 1,331 | 1,331 | -12 | -0.9% | 5,700 |
| 2017/09/29 | 1,341 | 1,343 | 1,340 | 1,343 | +7 | +0.5% | 4,300 |
| 2017/09/28 | 1,337 | 1,343 | 1,323 | 1,336 | +16 | +1.2% | 8,100 |
| 2017/09/27 | 1,313 | 1,337 | 1,311 | 1,320 | -39 | -2.9% | 14,200 |
| 2017/09/26 | 1,354 | 1,360 | 1,353 | 1,359 | +5 | +0.4% | 8,600 |
| 2017/09/25 | 1,353 | 1,362 | 1,350 | 1,354 | ±0 | ±0% | 9,200 |
1701～
1750
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
