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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,235 | 1,236 | 1,216 | 1,222 | -21 | -1.7% | 4,600 |
| 2024/05/28 | 1,252 | 1,255 | 1,243 | 1,243 | -9 | -0.7% | 3,800 |
| 2024/05/27 | 1,272 | 1,272 | 1,252 | 1,252 | -13 | -1% | 3,100 |
| 2024/05/24 | 1,275 | 1,275 | 1,260 | 1,265 | -6 | -0.5% | 2,200 |
| 2024/05/23 | 1,280 | 1,280 | 1,270 | 1,271 | -9 | -0.7% | 1,700 |
| 2024/05/22 | 1,273 | 1,280 | 1,273 | 1,280 | +7 | +0.5% | 1,100 |
| 2024/05/21 | 1,271 | 1,280 | 1,271 | 1,273 | +3 | +0.2% | 2,200 |
| 2024/05/20 | 1,280 | 1,280 | 1,260 | 1,270 | +4 | +0.3% | 4,000 |
| 2024/05/17 | 1,262 | 1,284 | 1,262 | 1,266 | +4 | +0.3% | 2,500 |
| 2024/05/16 | 1,292 | 1,294 | 1,262 | 1,262 | -30 | -2.3% | 9,300 |
| 2024/05/15 | 1,309 | 1,309 | 1,292 | 1,292 | -26 | -2% | 3,800 |
| 2024/05/14 | 1,308 | 1,319 | 1,299 | 1,318 | +18 | +1.4% | 8,800 |
| 2024/05/13 | 1,282 | 1,312 | 1,282 | 1,300 | +20 | +1.6% | 2,000 |
| 2024/05/10 | 1,308 | 1,310 | 1,280 | 1,280 | -20 | -1.5% | 4,300 |
| 2024/05/09 | 1,300 | 1,305 | 1,300 | 1,300 | +4 | +0.3% | 1,400 |
| 2024/05/08 | 1,301 | 1,301 | 1,290 | 1,296 | ±0 | ±0% | 1,700 |
| 2024/05/07 | 1,314 | 1,327 | 1,296 | 1,296 | -14 | -1.1% | 3,700 |
| 2024/05/02 | 1,330 | 1,330 | 1,310 | 1,310 | -20 | -1.5% | 1,900 |
| 2024/05/01 | 1,333 | 1,333 | 1,324 | 1,330 | -2 | -0.2% | 2,200 |
| 2024/04/30 | 1,313 | 1,332 | 1,313 | 1,332 | +13 | +1% | 5,000 |
| 2024/04/26 | 1,315 | 1,319 | 1,302 | 1,319 | +4 | +0.3% | 5,300 |
| 2024/04/25 | 1,266 | 1,315 | 1,266 | 1,315 | +49 | +3.9% | 5,300 |
| 2024/04/24 | 1,268 | 1,280 | 1,262 | 1,266 | -3 | -0.2% | 4,100 |
| 2024/04/23 | 1,270 | 1,270 | 1,254 | 1,269 | +29 | +2.3% | 3,800 |
| 2024/04/22 | 1,246 | 1,260 | 1,240 | 1,240 | +8 | +0.6% | 1,900 |
| 2024/04/19 | 1,269 | 1,269 | 1,206 | 1,232 | -37 | -2.9% | 5,800 |
| 2024/04/18 | 1,290 | 1,293 | 1,258 | 1,269 | -21 | -1.6% | 5,100 |
| 2024/04/17 | 1,288 | 1,292 | 1,288 | 1,290 | +2 | +0.2% | 500 |
| 2024/04/16 | 1,317 | 1,320 | 1,288 | 1,288 | -24 | -1.8% | 5,100 |
| 2024/04/15 | 1,304 | 1,319 | 1,304 | 1,312 | -7 | -0.5% | 2,500 |
| 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 |
301～
350
件表示中 / 3765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 | 180,600円 | +12.8% | -15.7% | 1.99% | 16.91倍 | 1.19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 |
| Ｈａｍｅｅ | 131,800円 | +11.5% | +19.0% | 1.71% | 10.85倍 | 2.01倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| うかい | 371,500円 | +1.7% | +15.2% | 0.40% | 67.73倍 | 4.38倍 |
|
東京・神奈川で「うかい鳥山」など高級和洋食レストラン直営。洋菓子販売や箱根の美術館事業も |
| ＷＤＩ | 301,000円 | +1.7% | +28.6% | 0.56% | 37.72倍 | 2.93倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| プリモＧＨＤ | 214,800円 | +7.5% | +33.9% | 4.89% | 11.39倍 | 1.11倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
