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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,130 | 1,130 | 1,118 | 1,118 | -23 | -2% | 4,500 |
| 2015/09/04 | 1,171 | 1,194 | 1,141 | 1,141 | -31 | -2.6% | 6,400 |
| 2015/09/03 | 1,189 | 1,198 | 1,167 | 1,172 | -18 | -1.5% | 1,800 |
| 2015/09/02 | 1,182 | 1,190 | 1,181 | 1,190 | +8 | +0.7% | 1,100 |
| 2015/09/01 | 1,204 | 1,204 | 1,182 | 1,182 | -27 | -2.2% | 2,000 |
| 2015/08/31 | 1,222 | 1,230 | 1,205 | 1,209 | -13 | -1.1% | 3,700 |
| 2015/08/28 | 1,234 | 1,240 | 1,219 | 1,222 | +6 | +0.5% | 1,800 |
| 2015/08/27 | 1,219 | 1,236 | 1,200 | 1,216 | +27 | +2.3% | 1,800 |
| 2015/08/26 | 1,150 | 1,189 | 1,150 | 1,189 | +65 | +5.8% | 1,600 |
| 2015/08/25 | 1,116 | 1,170 | 1,102 | 1,124 | -52 | -4.4% | 7,700 |
| 2015/08/24 | 1,200 | 1,215 | 1,150 | 1,176 | -75 | -6% | 8,700 |
| 2015/08/21 | 1,270 | 1,276 | 1,241 | 1,251 | -31 | -2.4% | 8,000 |
| 2015/08/20 | 1,298 | 1,298 | 1,282 | 1,282 | -18 | -1.4% | 1,300 |
| 2015/08/19 | 1,323 | 1,323 | 1,300 | 1,300 | -23 | -1.7% | 1,800 |
| 2015/08/18 | 1,334 | 1,335 | 1,323 | 1,323 | ±0 | ±0% | 1,500 |
| 2015/08/17 | 1,336 | 1,336 | 1,323 | 1,323 | -13 | -1% | 1,200 |
| 2015/08/14 | 1,300 | 1,336 | 1,300 | 1,336 | +26 | +2% | 1,800 |
| 2015/08/13 | 1,325 | 1,342 | 1,310 | 1,310 | -21 | -1.6% | 2,900 |
| 2015/08/12 | 1,292 | 1,331 | 1,292 | 1,331 | +41 | +3.2% | 1,800 |
| 2015/08/11 | 1,285 | 1,305 | 1,285 | 1,290 | +6 | +0.5% | 2,400 |
| 2015/08/10 | 1,317 | 1,318 | 1,280 | 1,284 | -31 | -2.4% | 9,200 |
| 2015/08/07 | 1,352 | 1,352 | 1,312 | 1,315 | -64 | -4.6% | 9,900 |
| 2015/08/06 | 1,392 | 1,405 | 1,350 | 1,379 | -56 | -3.9% | 10,700 |
| 2015/08/05 | 1,420 | 1,448 | 1,420 | 1,435 | +16 | +1.1% | 4,500 |
| 2015/08/04 | 1,420 | 1,420 | 1,393 | 1,419 | -1 | -0.1% | 2,300 |
| 2015/08/03 | 1,420 | 1,420 | 1,397 | 1,420 | +24 | +1.7% | 1,300 |
| 2015/07/31 | 1,431 | 1,431 | 1,381 | 1,396 | -35 | -2.4% | 1,700 |
| 2015/07/30 | 1,418 | 1,450 | 1,385 | 1,431 | +18 | +1.3% | 6,700 |
| 2015/07/29 | 1,400 | 1,417 | 1,399 | 1,413 | +29 | +2.1% | 1,300 |
| 2015/07/28 | 1,390 | 1,392 | 1,370 | 1,384 | +12 | +0.9% | 900 |
| 2015/07/27 | 1,420 | 1,420 | 1,350 | 1,372 | -48 | -3.4% | 6,100 |
| 2015/07/24 | 1,412 | 1,455 | 1,412 | 1,420 | +8 | +0.6% | 5,800 |
| 2015/07/23 | 1,393 | 1,413 | 1,393 | 1,412 | +20 | +1.4% | 2,300 |
| 2015/07/22 | 1,387 | 1,392 | 1,383 | 1,392 | +13 | +0.9% | 2,300 |
| 2015/07/21 | 1,370 | 1,380 | 1,368 | 1,379 | +16 | +1.2% | 1,900 |
| 2015/07/17 | 1,343 | 1,363 | 1,340 | 1,363 | +20 | +1.5% | 3,600 |
| 2015/07/16 | 1,330 | 1,346 | 1,316 | 1,343 | +43 | +3.3% | 3,500 |
| 2015/07/15 | 1,286 | 1,300 | 1,269 | 1,300 | +39 | +3.1% | 2,600 |
| 2015/07/14 | 1,270 | 1,292 | 1,232 | 1,261 | +1 | +0.1% | 3,900 |
| 2015/07/13 | 1,269 | 1,269 | 1,230 | 1,260 | ±0 | ±0% | 3,100 |
| 2015/07/10 | 1,256 | 1,270 | 1,234 | 1,260 | +34 | +2.8% | 5,400 |
| 2015/07/09 | 1,216 | 1,241 | 1,201 | 1,226 | -20 | -1.6% | 10,100 |
| 2015/07/08 | 1,365 | 1,365 | 1,244 | 1,246 | -119 | -8.7% | 19,000 |
| 2015/07/07 | 1,355 | 1,375 | 1,354 | 1,365 | +15 | +1.1% | 2,300 |
| 2015/07/06 | 1,385 | 1,385 | 1,349 | 1,350 | -26 | -1.9% | 2,800 |
| 2015/07/03 | 1,382 | 1,388 | 1,376 | 1,376 | -10 | -0.7% | 2,300 |
| 2015/07/02 | 1,372 | 1,389 | 1,341 | 1,386 | +14 | +1% | 2,600 |
| 2015/07/01 | 1,383 | 1,383 | 1,353 | 1,372 | -11 | -0.8% | 1,500 |
| 2015/06/30 | 1,370 | 1,385 | 1,342 | 1,383 | +13 | +0.9% | 6,900 |
| 2015/06/29 | 1,340 | 1,375 | 1,300 | 1,370 | +30 | +2.2% | 6,500 |
2251～
2300
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
