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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,360 | 1,380 | 1,360 | 1,371 | +12 | +0.9% | 2,100 |
| 2017/07/10 | 1,361 | 1,361 | 1,356 | 1,359 | -2 | -0.1% | 4,500 |
| 2017/07/07 | 1,380 | 1,380 | 1,361 | 1,361 | -20 | -1.4% | 6,300 |
| 2017/07/06 | 1,390 | 1,394 | 1,381 | 1,381 | -8 | -0.6% | 700 |
| 2017/07/05 | 1,385 | 1,389 | 1,378 | 1,389 | +13 | +0.9% | 900 |
| 2017/07/04 | 1,394 | 1,394 | 1,374 | 1,376 | +4 | +0.3% | 1,700 |
| 2017/07/03 | 1,398 | 1,398 | 1,372 | 1,372 | +12 | +0.9% | 3,100 |
| 2017/06/30 | 1,365 | 1,365 | 1,355 | 1,360 | -10 | -0.7% | 2,600 |
| 2017/06/29 | 1,361 | 1,378 | 1,360 | 1,370 | -13 | -0.9% | 5,500 |
| 2017/06/28 | 1,388 | 1,399 | 1,379 | 1,383 | +4 | +0.3% | 4,000 |
| 2017/06/27 | 1,372 | 1,400 | 1,360 | 1,379 | +21 | +1.5% | 9,700 |
| 2017/06/26 | 1,350 | 1,358 | 1,346 | 1,358 | +16 | +1.2% | 3,400 |
| 2017/06/23 | 1,347 | 1,347 | 1,341 | 1,342 | +2 | +0.1% | 1,500 |
| 2017/06/22 | 1,335 | 1,347 | 1,335 | 1,340 | -2 | -0.1% | 1,400 |
| 2017/06/21 | 1,345 | 1,346 | 1,342 | 1,342 | -5 | -0.4% | 800 |
| 2017/06/20 | 1,345 | 1,350 | 1,345 | 1,347 | +7 | +0.5% | 3,300 |
| 2017/06/19 | 1,347 | 1,356 | 1,340 | 1,340 | +4 | +0.3% | 2,700 |
| 2017/06/16 | 1,354 | 1,354 | 1,328 | 1,336 | -7 | -0.5% | 4,700 |
| 2017/06/15 | 1,358 | 1,359 | 1,341 | 1,343 | -7 | -0.5% | 3,800 |
| 2017/06/14 | 1,355 | 1,355 | 1,350 | 1,350 | +7 | +0.5% | 2,100 |
| 2017/06/13 | 1,346 | 1,349 | 1,340 | 1,343 | +3 | +0.2% | 2,700 |
| 2017/06/12 | 1,343 | 1,370 | 1,331 | 1,340 | +11 | +0.8% | 13,900 |
| 2017/06/09 | 1,300 | 1,329 | 1,300 | 1,329 | +39 | +3% | 8,400 |
| 2017/06/08 | 1,280 | 1,292 | 1,280 | 1,290 | +13 | +1% | 4,800 |
| 2017/06/07 | 1,257 | 1,278 | 1,257 | 1,277 | +6 | +0.5% | 7,300 |
| 2017/06/06 | 1,298 | 1,298 | 1,264 | 1,271 | -27 | -2.1% | 5,300 |
| 2017/06/05 | 1,302 | 1,305 | 1,291 | 1,298 | -2 | -0.2% | 3,300 |
| 2017/06/02 | 1,316 | 1,316 | 1,291 | 1,300 | -2 | -0.2% | 10,600 |
| 2017/06/01 | 1,319 | 1,323 | 1,302 | 1,302 | -4 | -0.3% | 2,700 |
| 2017/05/31 | 1,319 | 1,319 | 1,306 | 1,306 | -13 | -1% | 4,200 |
| 2017/05/30 | 1,325 | 1,325 | 1,319 | 1,319 | ±0 | ±0% | 3,000 |
| 2017/05/29 | 1,316 | 1,319 | 1,314 | 1,319 | +5 | +0.4% | 2,000 |
| 2017/05/26 | 1,312 | 1,314 | 1,312 | 1,314 | +3 | +0.2% | 1,000 |
| 2017/05/25 | 1,307 | 1,323 | 1,307 | 1,311 | -4 | -0.3% | 700 |
| 2017/05/24 | 1,308 | 1,326 | 1,308 | 1,315 | +6 | +0.5% | 3,400 |
| 2017/05/23 | 1,311 | 1,327 | 1,306 | 1,309 | -2 | -0.2% | 3,700 |
| 2017/05/22 | 1,314 | 1,316 | 1,300 | 1,311 | +16 | +1.2% | 4,400 |
| 2017/05/19 | 1,298 | 1,307 | 1,291 | 1,295 | +7 | +0.5% | 4,800 |
| 2017/05/18 | 1,297 | 1,300 | 1,284 | 1,288 | -18 | -1.4% | 5,300 |
| 2017/05/17 | 1,296 | 1,312 | 1,296 | 1,306 | +10 | +0.8% | 2,300 |
| 2017/05/16 | 1,290 | 1,299 | 1,290 | 1,296 | +6 | +0.5% | 1,700 |
| 2017/05/15 | 1,297 | 1,297 | 1,278 | 1,290 | -7 | -0.5% | 5,000 |
| 2017/05/12 | 1,302 | 1,318 | 1,283 | 1,297 | -3 | -0.2% | 5,900 |
| 2017/05/11 | 1,297 | 1,310 | 1,297 | 1,300 | +10 | +0.8% | 7,400 |
| 2017/05/10 | 1,284 | 1,290 | 1,271 | 1,290 | +12 | +0.9% | 5,900 |
| 2017/05/09 | 1,269 | 1,283 | 1,269 | 1,278 | +4 | +0.3% | 2,800 |
| 2017/05/08 | 1,270 | 1,288 | 1,269 | 1,274 | +5 | +0.4% | 10,700 |
| 2017/05/02 | 1,245 | 1,290 | 1,239 | 1,269 | +24 | +1.9% | 28,300 |
| 2017/05/01 | 1,235 | 1,245 | 1,224 | 1,245 | +11 | +0.9% | 5,900 |
| 2017/04/28 | 1,234 | 1,241 | 1,229 | 1,234 | +11 | +0.9% | 3,400 |
1801～
1850
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
