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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,423 | 1,423 | 1,417 | 1,421 | +4 | +0.3% | 2,300 |
| 2025/09/11 | 1,418 | 1,425 | 1,416 | 1,417 | -1 | -0.1% | 4,500 |
| 2025/09/10 | 1,422 | 1,422 | 1,416 | 1,418 | -4 | -0.3% | 3,300 |
| 2025/09/09 | 1,417 | 1,422 | 1,416 | 1,422 | +5 | +0.4% | 4,600 |
| 2025/09/08 | 1,418 | 1,419 | 1,417 | 1,417 | ±0 | ±0% | 3,300 |
| 2025/09/05 | 1,417 | 1,418 | 1,415 | 1,417 | +2 | +0.1% | 2,200 |
| 2025/09/04 | 1,416 | 1,418 | 1,415 | 1,415 | -1 | -0.1% | 3,900 |
| 2025/09/03 | 1,415 | 1,416 | 1,413 | 1,416 | ±0 | ±0% | 2,700 |
| 2025/09/02 | 1,414 | 1,416 | 1,411 | 1,416 | +2 | +0.1% | 5,700 |
| 2025/09/01 | 1,410 | 1,414 | 1,410 | 1,414 | +4 | +0.3% | 3,900 |
| 2025/08/29 | 1,408 | 1,412 | 1,408 | 1,410 | -2 | -0.1% | 3,400 |
| 2025/08/28 | 1,410 | 1,413 | 1,410 | 1,412 | +3 | +0.2% | 3,600 |
| 2025/08/27 | 1,410 | 1,410 | 1,407 | 1,409 | -1 | -0.1% | 2,600 |
| 2025/08/26 | 1,409 | 1,410 | 1,406 | 1,410 | +2 | +0.1% | 2,900 |
| 2025/08/25 | 1,408 | 1,410 | 1,406 | 1,408 | +1 | +0.1% | 5,200 |
| 2025/08/22 | 1,406 | 1,407 | 1,404 | 1,407 | +1 | +0.1% | 3,700 |
| 2025/08/21 | 1,406 | 1,406 | 1,404 | 1,406 | +2 | +0.1% | 2,200 |
| 2025/08/20 | 1,404 | 1,406 | 1,404 | 1,404 | +1 | +0.1% | 1,500 |
| 2025/08/19 | 1,405 | 1,407 | 1,402 | 1,403 | -2 | -0.1% | 5,400 |
| 2025/08/18 | 1,405 | 1,405 | 1,403 | 1,405 | +2 | +0.1% | 2,400 |
| 2025/08/15 | 1,404 | 1,405 | 1,402 | 1,403 | -1 | -0.1% | 3,200 |
| 2025/08/14 | 1,403 | 1,404 | 1,402 | 1,404 | +1 | +0.1% | 3,600 |
| 2025/08/13 | 1,403 | 1,406 | 1,403 | 1,403 | ±0 | ±0% | 2,200 |
| 2025/08/12 | 1,407 | 1,407 | 1,403 | 1,403 | -3 | -0.2% | 6,300 |
| 2025/08/08 | 1,405 | 1,407 | 1,402 | 1,406 | +1 | +0.1% | 3,700 |
| 2025/08/07 | 1,404 | 1,405 | 1,402 | 1,405 | +4 | +0.3% | 2,100 |
| 2025/08/06 | 1,401 | 1,405 | 1,401 | 1,401 | -2 | -0.1% | 5,200 |
| 2025/08/05 | 1,401 | 1,410 | 1,401 | 1,403 | +1 | +0.1% | 5,000 |
| 2025/08/04 | 1,410 | 1,412 | 1,400 | 1,402 | -6 | -0.4% | 10,300 |
| 2025/08/01 | 1,409 | 1,410 | 1,406 | 1,408 | -1 | -0.1% | 1,600 |
| 2025/07/31 | 1,408 | 1,409 | 1,406 | 1,409 | +2 | +0.1% | 2,900 |
| 2025/07/30 | 1,407 | 1,407 | 1,404 | 1,407 | +1 | +0.1% | 1,200 |
| 2025/07/29 | 1,404 | 1,406 | 1,402 | 1,406 | +1 | +0.1% | 2,500 |
| 2025/07/28 | 1,404 | 1,405 | 1,403 | 1,405 | +1 | +0.1% | 1,700 |
| 2025/07/25 | 1,403 | 1,404 | 1,401 | 1,404 | +1 | +0.1% | 3,200 |
| 2025/07/24 | 1,402 | 1,404 | 1,400 | 1,403 | +1 | +0.1% | 3,900 |
| 2025/07/23 | 1,400 | 1,403 | 1,400 | 1,402 | -1 | -0.1% | 2,700 |
| 2025/07/22 | 1,404 | 1,404 | 1,401 | 1,403 | +3 | +0.2% | 1,600 |
| 2025/07/18 | 1,400 | 1,403 | 1,399 | 1,400 | ±0 | ±0% | 900 |
| 2025/07/17 | 1,399 | 1,402 | 1,399 | 1,400 | -1 | -0.1% | 2,100 |
| 2025/07/16 | 1,403 | 1,403 | 1,400 | 1,401 | -2 | -0.1% | 1,300 |
| 2025/07/15 | 1,402 | 1,403 | 1,400 | 1,403 | +2 | +0.1% | 1,300 |
| 2025/07/14 | 1,400 | 1,401 | 1,398 | 1,401 | +1 | +0.1% | 2,400 |
| 2025/07/11 | 1,400 | 1,400 | 1,398 | 1,400 | +2 | +0.1% | 800 |
| 2025/07/10 | 1,400 | 1,400 | 1,398 | 1,398 | -1 | -0.1% | 1,600 |
| 2025/07/09 | 1,398 | 1,399 | 1,398 | 1,399 | +1 | +0.1% | 700 |
| 2025/07/08 | 1,398 | 1,400 | 1,396 | 1,398 | -1 | -0.1% | 3,500 |
| 2025/07/07 | 1,399 | 1,401 | 1,398 | 1,399 | -1 | -0.1% | 4,300 |
| 2025/07/04 | 1,403 | 1,404 | 1,399 | 1,400 | +1 | +0.1% | 3,900 |
| 2025/07/03 | 1,399 | 1,400 | 1,397 | 1,399 | ±0 | ±0% | 3,400 |
1～
50
件表示中 / 3783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 | 142,100円 | +4.8% | -10.8% | 1.27% | 32.66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 |
| ウェルディッシ | 67,500円 | - | - | 0.53% | - | 5.51倍 |
|
旧石垣食品。健康飲料や珍味販売。化粧品、介護用品卸などＭ＆Ａを相次ぎ実施、業容拡大中 |
| 塩水糖 | 40,300円 | -1.9% | -24.6% | 3.72% | 6.93倍 | 0.67倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
| 一正蒲 | 75,000円 | +4.7% | +26.8% | 1.87% | 18.31倍 | 0.93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 |
| ユニカフェ | 97,200円 | +16.0% | +49.3% | 0.82% | 21.68倍 | 1.92倍 |
|
レギュラーコーヒーの焙煎、加工メーカー大手。傘下にアートコーヒー。ＵＣＣグループの１社 |
市場注目の銘柄
チャート関連のコラム
