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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,337 | 1,337 | 1,309 | 1,319 | +15 | +1.2% | 2,400 |
| 2024/04/11 | 1,350 | 1,350 | 1,303 | 1,304 | -46 | -3.4% | 7,600 |
| 2024/04/10 | 1,320 | 1,363 | 1,320 | 1,350 | +31 | +2.4% | 10,700 |
| 2024/04/09 | 1,315 | 1,323 | 1,308 | 1,319 | -3 | -0.2% | 2,700 |
| 2024/04/08 | 1,298 | 1,324 | 1,283 | 1,322 | +22 | +1.7% | 6,200 |
| 2024/04/05 | 1,283 | 1,301 | 1,275 | 1,300 | +7 | +0.5% | 5,600 |
| 2024/04/04 | 1,251 | 1,303 | 1,234 | 1,293 | +35 | +2.8% | 11,900 |
| 2024/04/03 | 1,260 | 1,276 | 1,258 | 1,258 | -25 | -1.9% | 7,600 |
| 2024/04/02 | 1,286 | 1,299 | 1,272 | 1,283 | -9 | -0.7% | 3,700 |
| 2024/04/01 | 1,296 | 1,309 | 1,292 | 1,292 | -10 | -0.8% | 3,800 |
| 2024/03/29 | 1,300 | 1,302 | 1,290 | 1,302 | +14 | +1.1% | 4,300 |
| 2024/03/28 | 1,260 | 1,309 | 1,260 | 1,288 | +8 | +0.6% | 4,100 |
| 2024/03/27 | 1,309 | 1,312 | 1,280 | 1,280 | -29 | -2.2% | 5,400 |
| 2024/03/26 | 1,295 | 1,309 | 1,295 | 1,309 | +14 | +1.1% | 1,000 |
| 2024/03/25 | 1,313 | 1,324 | 1,251 | 1,295 | -18 | -1.4% | 10,000 |
| 2024/03/22 | 1,348 | 1,348 | 1,310 | 1,313 | -18 | -1.4% | 4,900 |
| 2024/03/21 | 1,346 | 1,349 | 1,299 | 1,331 | -14 | -1% | 12,800 |
| 2024/03/19 | 1,311 | 1,380 | 1,307 | 1,345 | +26 | +2% | 18,300 |
| 2024/03/18 | 1,244 | 1,335 | 1,244 | 1,319 | +89 | +7.2% | 11,500 |
| 2024/03/15 | 1,251 | 1,251 | 1,220 | 1,230 | -13 | -1% | 5,000 |
| 2024/03/14 | 1,220 | 1,268 | 1,220 | 1,243 | +10 | +0.8% | 14,400 |
| 2024/03/13 | 1,296 | 1,296 | 1,212 | 1,233 | -45 | -3.5% | 10,500 |
| 2024/03/12 | 1,278 | 1,326 | 1,278 | 1,278 | -18 | -1.4% | 13,500 |
| 2024/03/11 | 1,389 | 1,410 | 1,296 | 1,296 | -122 | -8.6% | 33,100 |
| 2024/03/08 | 1,455 | 1,493 | 1,418 | 1,418 | -53 | -3.6% | 11,700 |
| 2024/03/07 | 1,470 | 1,520 | 1,470 | 1,471 | -7 | -0.5% | 24,400 |
| 2024/03/06 | 1,488 | 1,520 | 1,469 | 1,478 | +1 | +0.1% | 29,500 |
| 2024/03/05 | 1,450 | 1,519 | 1,448 | 1,477 | +14 | +1% | 24,900 |
| 2024/03/04 | 1,525 | 1,525 | 1,381 | 1,463 | -53 | -3.5% | 99,400 |
| 2024/03/01 | 1,368 | 1,549 | 1,350 | 1,516 | +123 | +8.8% | 104,100 |
| 2024/02/29 | 1,305 | 1,509 | 1,275 | 1,393 | +118 | +9.3% | 91,800 |
| 2024/02/28 | 1,200 | 1,275 | 1,200 | 1,275 | +77 | +6.4% | 21,200 |
| 2024/02/27 | 1,174 | 1,198 | 1,167 | 1,198 | +48 | +4.2% | 16,200 |
| 2024/02/26 | 1,105 | 1,158 | 1,105 | 1,150 | +51 | +4.6% | 17,600 |
| 2024/02/22 | 1,080 | 1,125 | 1,080 | 1,099 | +26 | +2.4% | 20,600 |
| 2024/02/21 | 1,045 | 1,085 | 1,045 | 1,073 | +28 | +2.7% | 13,200 |
| 2024/02/20 | 1,057 | 1,057 | 1,030 | 1,045 | -12 | -1.1% | 8,200 |
| 2024/02/19 | 1,031 | 1,065 | 1,031 | 1,057 | +27 | +2.6% | 10,600 |
| 2024/02/16 | 1,028 | 1,037 | 1,000 | 1,030 | +9 | +0.9% | 10,400 |
| 2024/02/15 | 1,045 | 1,046 | 1,010 | 1,021 | -10 | -1% | 18,400 |
| 2024/02/14 | 1,000 | 1,047 | 1,000 | 1,031 | +19 | +1.9% | 21,200 |
| 2024/02/13 | 999 | 1,017 | 981 | 1,012 | +50 | +5.2% | 29,700 |
| 2024/02/09 | 959 | 962 | 957 | 962 | +8 | +0.8% | 4,800 |
| 2024/02/08 | 957 | 960 | 948 | 954 | +7 | +0.7% | 10,800 |
| 2024/02/07 | 940 | 949 | 940 | 947 | +5 | +0.5% | 3,200 |
| 2024/02/06 | 946 | 950 | 942 | 942 | -4 | -0.4% | 5,900 |
| 2024/02/05 | 940 | 959 | 936 | 946 | +13 | +1.4% | 18,600 |
| 2024/02/02 | 926 | 940 | 923 | 933 | +8 | +0.9% | 16,100 |
| 2024/02/01 | 919 | 925 | 918 | 925 | +9 | +1% | 14,900 |
| 2024/01/31 | 916 | 916 | 911 | 916 | +1 | +0.1% | 5,200 |
151～
200
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 | 142,000円 | +12.8% | -15.7% | 2.54% | 13.38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 | 200,600円 | -3.1% | -28.5% | 0.95% | 36.79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 | 30,900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 |
市場注目の銘柄
チャート関連のコラム
