ダイショーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,407 | 1,410 | 1,405 | 1,406 | ±0 | ±0% | 1,500 |
| 2025/04/30 | 1,407 | 1,407 | 1,405 | 1,406 | -1 | -0.1% | 1,200 |
| 2025/04/28 | 1,406 | 1,415 | 1,405 | 1,407 | +1 | +0.1% | 1,800 |
| 2025/04/25 | 1,406 | 1,410 | 1,406 | 1,406 | -4 | -0.3% | 2,800 |
| 2025/04/24 | 1,407 | 1,410 | 1,405 | 1,410 | -1 | -0.1% | 2,400 |
| 2025/04/23 | 1,415 | 1,417 | 1,408 | 1,411 | -4 | -0.3% | 1,700 |
| 2025/04/22 | 1,412 | 1,415 | 1,409 | 1,415 | +3 | +0.2% | 800 |
| 2025/04/21 | 1,410 | 1,412 | 1,408 | 1,412 | +2 | +0.1% | 1,300 |
| 2025/04/18 | 1,409 | 1,411 | 1,409 | 1,410 | -1 | -0.1% | 600 |
| 2025/04/17 | 1,412 | 1,412 | 1,410 | 1,411 | -1 | -0.1% | 700 |
| 2025/04/16 | 1,413 | 1,418 | 1,412 | 1,412 | -3 | -0.2% | 1,900 |
| 2025/04/15 | 1,415 | 1,415 | 1,406 | 1,415 | ±0 | ±0% | 1,300 |
| 2025/04/14 | 1,408 | 1,415 | 1,400 | 1,415 | +12 | +0.9% | 2,300 |
| 2025/04/11 | 1,400 | 1,404 | 1,395 | 1,403 | +5 | +0.4% | 1,500 |
| 2025/04/10 | 1,402 | 1,409 | 1,396 | 1,398 | +7 | +0.5% | 3,500 |
| 2025/04/09 | 1,392 | 1,392 | 1,389 | 1,391 | -1 | -0.1% | 2,100 |
| 2025/04/08 | 1,386 | 1,401 | 1,386 | 1,392 | +14 | +1% | 2,900 |
| 2025/04/07 | 1,400 | 1,400 | 1,378 | 1,378 | -27 | -1.9% | 12,400 |
| 2025/04/04 | 1,407 | 1,407 | 1,402 | 1,405 | -3 | -0.2% | 4,800 |
| 2025/04/03 | 1,410 | 1,410 | 1,405 | 1,408 | -7 | -0.5% | 3,100 |
| 2025/04/02 | 1,418 | 1,418 | 1,415 | 1,415 | -1 | -0.1% | 2,200 |
| 2025/04/01 | 1,416 | 1,424 | 1,415 | 1,416 | +1 | +0.1% | 3,700 |
| 2025/03/31 | 1,412 | 1,424 | 1,410 | 1,415 | +4 | +0.3% | 6,600 |
| 2025/03/28 | 1,410 | 1,411 | 1,401 | 1,411 | -24 | -1.7% | 13,400 |
| 2025/03/27 | 1,417 | 1,435 | 1,417 | 1,435 | +6 | +0.4% | 28,700 |
| 2025/03/26 | 1,430 | 1,430 | 1,427 | 1,429 | +1 | +0.1% | 5,900 |
| 2025/03/25 | 1,430 | 1,430 | 1,427 | 1,428 | -1 | -0.1% | 5,800 |
| 2025/03/24 | 1,427 | 1,429 | 1,425 | 1,429 | +1 | +0.1% | 6,500 |
| 2025/03/21 | 1,426 | 1,428 | 1,426 | 1,428 | +2 | +0.1% | 2,900 |
| 2025/03/19 | 1,429 | 1,429 | 1,426 | 1,426 | -2 | -0.1% | 3,400 |
| 2025/03/18 | 1,425 | 1,428 | 1,425 | 1,428 | +3 | +0.2% | 2,300 |
| 2025/03/17 | 1,423 | 1,425 | 1,422 | 1,425 | +4 | +0.3% | 1,900 |
| 2025/03/14 | 1,420 | 1,426 | 1,420 | 1,421 | +2 | +0.1% | 1,900 |
| 2025/03/13 | 1,429 | 1,430 | 1,419 | 1,419 | -4 | -0.3% | 3,400 |
| 2025/03/12 | 1,429 | 1,429 | 1,423 | 1,423 | -6 | -0.4% | 3,400 |
| 2025/03/11 | 1,428 | 1,429 | 1,424 | 1,429 | +2 | +0.1% | 2,200 |
| 2025/03/10 | 1,425 | 1,429 | 1,425 | 1,427 | +2 | +0.1% | 2,800 |
| 2025/03/07 | 1,424 | 1,425 | 1,424 | 1,425 | +1 | +0.1% | 1,100 |
| 2025/03/06 | 1,425 | 1,426 | 1,422 | 1,424 | ±0 | ±0% | 1,700 |
| 2025/03/05 | 1,423 | 1,424 | 1,422 | 1,424 | +1 | +0.1% | 2,000 |
| 2025/03/04 | 1,418 | 1,423 | 1,418 | 1,423 | +5 | +0.4% | 2,000 |
| 2025/03/03 | 1,419 | 1,419 | 1,416 | 1,418 | +4 | +0.3% | 2,100 |
| 2025/02/28 | 1,416 | 1,420 | 1,414 | 1,414 | -4 | -0.3% | 3,600 |
| 2025/02/27 | 1,418 | 1,419 | 1,415 | 1,418 | +3 | +0.2% | 3,200 |
| 2025/02/26 | 1,416 | 1,417 | 1,415 | 1,415 | -2 | -0.1% | 1,700 |
| 2025/02/25 | 1,416 | 1,419 | 1,415 | 1,417 | -2 | -0.1% | 3,700 |
| 2025/02/21 | 1,417 | 1,419 | 1,416 | 1,419 | +2 | +0.1% | 1,600 |
| 2025/02/20 | 1,418 | 1,418 | 1,417 | 1,417 | -1 | -0.1% | 1,400 |
| 2025/02/19 | 1,418 | 1,420 | 1,418 | 1,418 | ±0 | ±0% | 800 |
| 2025/02/18 | 1,416 | 1,419 | 1,416 | 1,418 | +3 | +0.2% | 1,400 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「ダイショー」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 |
|---|---|---|---|---|---|---|---|---|
| ダイショー | 140,600円 | +3.4% | -19.0% | 1.28% | 29.50倍 | 1.40倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
| ミヨシ | 165,900円 | -1.3% | -29.2% | 6.03% | 1.74倍 | 0.54倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
| 一正蒲 | 75,800円 | +5.8% | +8.3% | 1.85% | 14.53倍 | 0.92倍 |
|
水産練り製品２位、カニ風味かまぼこ主力で首位。マイタケも生産。新潟地盤に販売地域拡大へ |
| サンクゼール | 148,700円 | +2.2% | -40.3% | 2.35% | 39.69倍 | 2.98倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
| ウェルディッシ | 64,600円 | -0.7% | - | 0.31% | 33.20倍 | 30.88倍 |
|
旧石垣食品。健康飲料や珍味を展開。化粧品や医療・介護福祉企業などＭ＆Ａで業容拡大中 |
市場注目の銘柄
チャート関連のコラム
