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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,118 | 1,118 | 1,115 | 1,116 | -2 | -0.2% | 6,200 |
| 2015/11/20 | 1,118 | 1,121 | 1,117 | 1,118 | ±0 | ±0% | 10,200 |
| 2015/11/19 | 1,116 | 1,124 | 1,115 | 1,118 | -18 | -1.6% | 65,500 |
| 2015/11/18 | 1,136 | 1,137 | 1,135 | 1,136 | ±0 | ±0% | 1,300 |
| 2015/11/17 | 1,135 | 1,136 | 1,132 | 1,136 | -1 | -0.1% | 600 |
| 2015/11/16 | 1,139 | 1,141 | 1,133 | 1,137 | -9 | -0.8% | 3,300 |
| 2015/11/13 | 1,143 | 1,147 | 1,143 | 1,146 | -14 | -1.2% | 2,500 |
| 2015/11/12 | 1,143 | 1,168 | 1,143 | 1,160 | -7 | -0.6% | 1,700 |
| 2015/11/11 | 1,143 | 1,168 | 1,143 | 1,167 | +26 | +2.3% | 3,300 |
| 2015/11/10 | 1,165 | 1,165 | 1,141 | 1,141 | -24 | -2.1% | 2,000 |
| 2015/11/09 | 1,163 | 1,165 | 1,155 | 1,165 | +5 | +0.4% | 4,300 |
| 2015/11/06 | 1,160 | 1,160 | 1,154 | 1,160 | +6 | +0.5% | 1,600 |
| 2015/11/05 | 1,160 | 1,163 | 1,149 | 1,154 | +8 | +0.7% | 4,200 |
| 2015/11/04 | 1,150 | 1,168 | 1,144 | 1,146 | +2 | +0.2% | 6,700 |
| 2015/11/02 | 1,136 | 1,147 | 1,136 | 1,144 | +1 | +0.1% | 1,000 |
| 2015/10/30 | 1,132 | 1,143 | 1,132 | 1,143 | +11 | +1% | 500 |
| 2015/10/29 | 1,144 | 1,144 | 1,132 | 1,132 | -3 | -0.3% | 1,200 |
| 2015/10/28 | 1,135 | 1,135 | 1,134 | 1,135 | +1 | +0.1% | 1,300 |
| 2015/10/27 | 1,120 | 1,135 | 1,120 | 1,134 | +14 | +1.3% | 1,300 |
| 2015/10/26 | 1,121 | 1,136 | 1,120 | 1,120 | +7 | +0.6% | 900 |
| 2015/10/23 | 1,113 | 1,113 | 1,110 | 1,113 | ±0 | ±0% | 800 |
| 2015/10/22 | 1,117 | 1,152 | 1,111 | 1,113 | -6 | -0.5% | 2,100 |
| 2015/10/21 | 1,120 | 1,135 | 1,119 | 1,119 | -7 | -0.6% | 1,100 |
| 2015/10/20 | 1,145 | 1,145 | 1,123 | 1,126 | -18 | -1.6% | 1,000 |
| 2015/10/19 | 1,147 | 1,150 | 1,143 | 1,144 | -3 | -0.3% | 1,100 |
| 2015/10/16 | 1,130 | 1,147 | 1,128 | 1,147 | +26 | +2.3% | 1,600 |
| 2015/10/15 | 1,130 | 1,130 | 1,121 | 1,121 | -14 | -1.2% | 2,200 |
| 2015/10/14 | 1,125 | 1,135 | 1,115 | 1,135 | +25 | +2.3% | 1,600 |
| 2015/10/13 | 1,120 | 1,123 | 1,109 | 1,110 | -10 | -0.9% | 2,400 |
| 2015/10/09 | 1,110 | 1,121 | 1,110 | 1,120 | +16 | +1.4% | 1,300 |
| 2015/10/08 | 1,103 | 1,104 | 1,103 | 1,104 | -14 | -1.3% | 200 |
| 2015/10/07 | 1,100 | 1,118 | 1,100 | 1,118 | +5 | +0.4% | 1,100 |
| 2015/10/06 | 1,100 | 1,113 | 1,100 | 1,113 | +18 | +1.6% | 800 |
| 2015/10/05 | 1,090 | 1,112 | 1,090 | 1,095 | +33 | +3.1% | 5,600 |
| 2015/10/02 | 1,064 | 1,075 | 1,060 | 1,062 | -2 | -0.2% | 1,600 |
| 2015/10/01 | 1,060 | 1,064 | 1,049 | 1,064 | +4 | +0.4% | 1,600 |
| 2015/09/30 | 1,043 | 1,060 | 1,043 | 1,060 | +12 | +1.1% | 2,100 |
| 2015/09/29 | 1,055 | 1,068 | 1,047 | 1,048 | -25 | -2.3% | 2,600 |
| 2015/09/28 | 1,091 | 1,091 | 1,062 | 1,073 | -44 | -3.9% | 7,200 |
| 2015/09/25 | 1,095 | 1,128 | 1,095 | 1,117 | +13 | +1.2% | 5,600 |
| 2015/09/24 | 1,114 | 1,114 | 1,100 | 1,104 | -23 | -2% | 4,600 |
| 2015/09/18 | 1,129 | 1,129 | 1,115 | 1,127 | -3 | -0.3% | 2,100 |
| 2015/09/17 | 1,126 | 1,130 | 1,125 | 1,130 | +5 | +0.4% | 2,200 |
| 2015/09/16 | 1,126 | 1,135 | 1,125 | 1,125 | -8 | -0.7% | 1,700 |
| 2015/09/15 | 1,126 | 1,135 | 1,126 | 1,133 | ±0 | ±0% | 1,300 |
| 2015/09/14 | 1,144 | 1,147 | 1,133 | 1,133 | -11 | -1% | 2,500 |
| 2015/09/11 | 1,125 | 1,148 | 1,125 | 1,144 | +14 | +1.2% | 1,800 |
| 2015/09/10 | 1,135 | 1,135 | 1,120 | 1,130 | -10 | -0.9% | 2,500 |
| 2015/09/09 | 1,120 | 1,140 | 1,120 | 1,140 | +40 | +3.6% | 4,200 |
| 2015/09/08 | 1,119 | 1,125 | 1,080 | 1,100 | -18 | -1.6% | 4,000 |
2201～
2250
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
