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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,375 | 1,384 | 1,369 | 1,384 | +9 | +0.7% | 4,600 |
| 2024/08/20 | 1,379 | 1,379 | 1,359 | 1,375 | +17 | +1.3% | 3,300 |
| 2024/08/19 | 1,347 | 1,379 | 1,335 | 1,358 | +11 | +0.8% | 4,100 |
| 2024/08/16 | 1,334 | 1,347 | 1,334 | 1,347 | +13 | +1% | 1,600 |
| 2024/08/15 | 1,278 | 1,357 | 1,275 | 1,334 | +59 | +4.6% | 8,400 |
| 2024/08/14 | 1,256 | 1,275 | 1,256 | 1,275 | +25 | +2% | 1,900 |
| 2024/08/13 | 1,256 | 1,256 | 1,235 | 1,250 | -6 | -0.5% | 3,100 |
| 2024/08/09 | 1,228 | 1,258 | 1,217 | 1,256 | +38 | +3.1% | 3,800 |
| 2024/08/08 | 1,250 | 1,250 | 1,217 | 1,218 | -32 | -2.6% | 2,600 |
| 2024/08/07 | 1,236 | 1,251 | 1,167 | 1,250 | +14 | +1.1% | 15,000 |
| 2024/08/06 | 1,107 | 1,267 | 1,107 | 1,236 | +129 | +11.7% | 10,300 |
| 2024/08/05 | 1,290 | 1,291 | 1,107 | 1,107 | -225 | -16.9% | 17,200 |
| 2024/08/02 | 1,320 | 1,379 | 1,301 | 1,332 | -48 | -3.5% | 11,200 |
| 2024/08/01 | 1,396 | 1,398 | 1,320 | 1,380 | -3 | -0.2% | 8,300 |
| 2024/07/31 | 1,374 | 1,383 | 1,374 | 1,383 | +9 | +0.7% | 3,000 |
| 2024/07/30 | 1,366 | 1,375 | 1,353 | 1,374 | +9 | +0.7% | 3,700 |
| 2024/07/29 | 1,361 | 1,366 | 1,361 | 1,365 | +4 | +0.3% | 1,400 |
| 2024/07/26 | 1,353 | 1,368 | 1,350 | 1,361 | +9 | +0.7% | 4,600 |
| 2024/07/25 | 1,353 | 1,370 | 1,342 | 1,352 | -1 | -0.1% | 6,400 |
| 2024/07/24 | 1,352 | 1,355 | 1,352 | 1,353 | +1 | +0.1% | 3,500 |
| 2024/07/23 | 1,349 | 1,353 | 1,349 | 1,352 | +1 | +0.1% | 3,400 |
| 2024/07/22 | 1,343 | 1,352 | 1,339 | 1,351 | +10 | +0.7% | 2,600 |
| 2024/07/19 | 1,355 | 1,355 | 1,341 | 1,341 | -13 | -1% | 4,300 |
| 2024/07/18 | 1,350 | 1,360 | 1,350 | 1,354 | ±0 | ±0% | 3,000 |
| 2024/07/17 | 1,356 | 1,356 | 1,354 | 1,354 | -2 | -0.1% | 1,400 |
| 2024/07/16 | 1,351 | 1,357 | 1,351 | 1,356 | +5 | +0.4% | 2,000 |
| 2024/07/12 | 1,355 | 1,361 | 1,351 | 1,351 | -4 | -0.3% | 6,800 |
| 2024/07/11 | 1,360 | 1,360 | 1,355 | 1,355 | -3 | -0.2% | 1,900 |
| 2024/07/10 | 1,360 | 1,360 | 1,340 | 1,358 | -2 | -0.1% | 4,200 |
| 2024/07/09 | 1,360 | 1,360 | 1,355 | 1,360 | ±0 | ±0% | 2,200 |
| 2024/07/08 | 1,357 | 1,362 | 1,357 | 1,360 | +3 | +0.2% | 2,800 |
| 2024/07/05 | 1,365 | 1,365 | 1,355 | 1,357 | -8 | -0.6% | 1,300 |
| 2024/07/04 | 1,333 | 1,370 | 1,333 | 1,365 | +2 | +0.1% | 4,000 |
| 2024/07/03 | 1,366 | 1,370 | 1,356 | 1,363 | -3 | -0.2% | 1,700 |
| 2024/07/02 | 1,340 | 1,400 | 1,330 | 1,366 | +43 | +3.3% | 11,400 |
| 2024/07/01 | 1,329 | 1,331 | 1,320 | 1,323 | -6 | -0.5% | 2,700 |
| 2024/06/28 | 1,329 | 1,333 | 1,324 | 1,329 | +9 | +0.7% | 1,500 |
| 2024/06/27 | 1,314 | 1,322 | 1,305 | 1,320 | +7 | +0.5% | 5,700 |
| 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 |
151～
200
件表示中 / 3673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 | 134,500円 | +12.8% | -15.7% | 2.68% | 12.65倍 | 0.90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 |
| 安楽亭 | 698,000円 | 0.0% | -8.2% | 0.00% | 21.18倍 | 2.19倍 |
|
「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。ベトナムに出店 |
| アルピコＨＤ | 22,500円 | +2.7% | +17.8% | 2.22% | 9.41倍 | 1.34倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| パリミキＨＤ | 26,200円 | +2.0% | -46.0% | 3.05% | 17.93倍 | 0.45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 |
| ラオックスＨＤ | 15,600円 | +2.4% | +178.8% | 1.92% | 17.83倍 | 0.62倍 |
|
祖業は家電販売。買収したギフトのシャディが現柱。２３年にバーニーズジャパン買収。中国資本 |
市場注目の銘柄
チャート関連のコラム
