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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,317 | 1,365 | 1,315 | 1,340 | +25 | +1.9% | 6,200 |
| 2015/06/25 | 1,267 | 1,324 | 1,267 | 1,315 | +70 | +5.6% | 9,500 |
| 2015/06/24 | 1,250 | 1,253 | 1,236 | 1,245 | -12 | -1% | 1,800 |
| 2015/06/23 | 1,278 | 1,278 | 1,256 | 1,257 | -6 | -0.5% | 800 |
| 2015/06/22 | 1,254 | 1,268 | 1,236 | 1,263 | +26 | +2.1% | 2,800 |
| 2015/06/19 | 1,253 | 1,253 | 1,237 | 1,237 | +1 | +0.1% | 900 |
| 2015/06/18 | 1,250 | 1,250 | 1,236 | 1,236 | +4 | +0.3% | 800 |
| 2015/06/17 | 1,234 | 1,237 | 1,232 | 1,232 | +23 | +1.9% | 3,300 |
| 2015/06/16 | 1,213 | 1,213 | 1,203 | 1,209 | -5 | -0.4% | 1,300 |
| 2015/06/15 | 1,214 | 1,214 | 1,214 | 1,214 | +12 | +1% | 100 |
| 2015/06/12 | 1,205 | 1,209 | 1,200 | 1,202 | -1 | -0.1% | 2,900 |
| 2015/06/11 | 1,207 | 1,207 | 1,203 | 1,203 | ±0 | ±0% | 900 |
| 2015/06/10 | 1,207 | 1,207 | 1,203 | 1,203 | ±0 | ±0% | 900 |
| 2015/06/09 | 1,204 | 1,231 | 1,203 | 1,203 | ±0 | ±0% | 1,500 |
| 2015/06/08 | 1,208 | 1,208 | 1,202 | 1,203 | -1 | -0.1% | 1,400 |
| 2015/06/05 | 1,203 | 1,209 | 1,203 | 1,204 | +1 | +0.1% | 500 |
| 2015/06/04 | 1,240 | 1,242 | 1,202 | 1,203 | -18 | -1.5% | 2,900 |
| 2015/06/03 | 1,199 | 1,250 | 1,199 | 1,221 | +33 | +2.8% | 7,700 |
| 2015/06/02 | 1,161 | 1,188 | 1,161 | 1,188 | +27 | +2.3% | 2,500 |
| 2015/06/01 | 1,161 | 1,162 | 1,160 | 1,161 | +5 | +0.4% | 900 |
| 2015/05/29 | 1,168 | 1,168 | 1,150 | 1,156 | -12 | -1% | 2,700 |
| 2015/05/28 | 1,167 | 1,169 | 1,160 | 1,168 | +13 | +1.1% | 2,300 |
| 2015/05/27 | 1,160 | 1,160 | 1,155 | 1,155 | -5 | -0.4% | 1,000 |
| 2015/05/26 | 1,153 | 1,162 | 1,153 | 1,160 | +7 | +0.6% | 2,400 |
| 2015/05/25 | 1,152 | 1,159 | 1,150 | 1,153 | -14 | -1.2% | 2,700 |
| 2015/05/22 | 1,149 | 1,167 | 1,149 | 1,167 | +21 | +1.8% | 2,200 |
| 2015/05/21 | 1,132 | 1,146 | 1,132 | 1,146 | +21 | +1.9% | 1,900 |
| 2015/05/20 | 1,115 | 1,125 | 1,115 | 1,125 | +12 | +1.1% | 300 |
| 2015/05/19 | 1,111 | 1,116 | 1,111 | 1,113 | +5 | +0.5% | 500 |
| 2015/05/18 | 1,121 | 1,122 | 1,103 | 1,108 | -16 | -1.4% | 3,600 |
| 2015/05/15 | 1,122 | 1,139 | 1,122 | 1,124 | -5 | -0.4% | 500 |
| 2015/05/14 | 1,143 | 1,143 | 1,125 | 1,129 | -14 | -1.2% | 1,800 |
| 2015/05/13 | 1,138 | 1,143 | 1,131 | 1,143 | -12 | -1% | 2,100 |
| 2015/05/12 | 1,145 | 1,155 | 1,135 | 1,155 | +10 | +0.9% | 3,900 |
| 2015/05/11 | 1,135 | 1,145 | 1,135 | 1,145 | +15 | +1.3% | 2,400 |
| 2015/05/08 | 1,170 | 1,180 | 1,110 | 1,130 | -15 | -1.3% | 14,400 |
| 2015/05/07 | 1,263 | 1,315 | 1,101 | 1,145 | -105 | -8.4% | 23,900 |
| 2015/05/01 | 1,240 | 1,250 | 1,220 | 1,250 | +20 | +1.6% | 5,500 |
| 2015/04/30 | 1,216 | 1,230 | 1,210 | 1,230 | +18 | +1.5% | 6,900 |
| 2015/04/28 | 1,201 | 1,214 | 1,201 | 1,212 | +18 | +1.5% | 1,600 |
| 2015/04/27 | 1,170 | 1,194 | 1,170 | 1,194 | +25 | +2.1% | 2,800 |
| 2015/04/24 | 1,170 | 1,171 | 1,169 | 1,169 | +5 | +0.4% | 1,800 |
| 2015/04/23 | 1,175 | 1,175 | 1,164 | 1,164 | -2 | -0.2% | 1,700 |
| 2015/04/22 | 1,151 | 1,167 | 1,151 | 1,166 | +16 | +1.4% | 1,500 |
| 2015/04/21 | 1,137 | 1,150 | 1,137 | 1,150 | +15 | +1.3% | 2,000 |
| 2015/04/20 | 1,133 | 1,135 | 1,133 | 1,135 | +5 | +0.4% | 500 |
| 2015/04/17 | 1,150 | 1,150 | 1,127 | 1,130 | -20 | -1.7% | 2,800 |
| 2015/04/16 | 1,155 | 1,176 | 1,142 | 1,150 | ±0 | ±0% | 7,100 |
| 2015/04/15 | 1,149 | 1,150 | 1,141 | 1,150 | +16 | +1.4% | 3,100 |
| 2015/04/14 | 1,131 | 1,134 | 1,128 | 1,134 | +8 | +0.7% | 1,400 |
2301～
2350
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
