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 |
|---|---|---|---|---|---|---|---|
| 2023/02/08 | 1,376 | 1,381 | 1,374 | 1,375 | -1 | -0.1% | 4,600 |
| 2023/02/07 | 1,383 | 1,383 | 1,376 | 1,376 | -1 | -0.1% | 4,300 |
| 2023/02/06 | 1,380 | 1,380 | 1,377 | 1,377 | -3 | -0.2% | 2,800 |
| 2023/02/03 | 1,377 | 1,380 | 1,377 | 1,380 | +3 | +0.2% | 1,500 |
| 2023/02/02 | 1,378 | 1,379 | 1,376 | 1,377 | ±0 | ±0% | 1,400 |
| 2023/02/01 | 1,379 | 1,380 | 1,375 | 1,377 | +2 | +0.1% | 2,100 |
| 2023/01/31 | 1,379 | 1,379 | 1,375 | 1,375 | ±0 | ±0% | 1,200 |
| 2023/01/30 | 1,374 | 1,380 | 1,374 | 1,375 | -1 | -0.1% | 3,100 |
| 2023/01/27 | 1,376 | 1,376 | 1,376 | 1,376 | -3 | -0.2% | 500 |
| 2023/01/26 | 1,375 | 1,379 | 1,374 | 1,379 | +4 | +0.3% | 1,300 |
| 2023/01/25 | 1,380 | 1,380 | 1,375 | 1,375 | -2 | -0.1% | 2,200 |
| 2023/01/24 | 1,378 | 1,378 | 1,373 | 1,377 | +5 | +0.4% | 1,500 |
| 2023/01/23 | 1,375 | 1,377 | 1,371 | 1,372 | -3 | -0.2% | 1,200 |
| 2023/01/20 | 1,375 | 1,377 | 1,373 | 1,375 | +3 | +0.2% | 1,200 |
| 2023/01/19 | 1,371 | 1,376 | 1,371 | 1,372 | +1 | +0.1% | 400 |
| 2023/01/18 | 1,378 | 1,378 | 1,371 | 1,371 | +1 | +0.1% | 2,100 |
| 2023/01/17 | 1,374 | 1,375 | 1,370 | 1,370 | -3 | -0.2% | 1,200 |
| 2023/01/16 | 1,368 | 1,373 | 1,366 | 1,373 | +5 | +0.4% | 1,200 |
| 2023/01/13 | 1,370 | 1,371 | 1,368 | 1,368 | -3 | -0.2% | 1,800 |
| 2023/01/12 | 1,374 | 1,374 | 1,370 | 1,371 | -3 | -0.2% | 800 |
| 2023/01/11 | 1,369 | 1,376 | 1,369 | 1,374 | +5 | +0.4% | 1,800 |
| 2023/01/10 | 1,374 | 1,374 | 1,369 | 1,369 | ±0 | ±0% | 3,400 |
| 2023/01/06 | 1,367 | 1,371 | 1,365 | 1,369 | +2 | +0.1% | 2,600 |
| 2023/01/05 | 1,366 | 1,369 | 1,365 | 1,367 | ±0 | ±0% | 1,400 |
| 2023/01/04 | 1,371 | 1,374 | 1,366 | 1,367 | -1 | -0.1% | 2,200 |
| 2022/12/30 | 1,365 | 1,370 | 1,365 | 1,368 | +3 | +0.2% | 1,100 |
| 2022/12/29 | 1,365 | 1,369 | 1,365 | 1,365 | -1 | -0.1% | 1,700 |
| 2022/12/28 | 1,366 | 1,370 | 1,366 | 1,366 | ±0 | ±0% | 1,800 |
| 2022/12/27 | 1,370 | 1,370 | 1,366 | 1,366 | -4 | -0.3% | 2,400 |
| 2022/12/26 | 1,374 | 1,374 | 1,370 | 1,370 | +3 | +0.2% | 2,300 |
| 2022/12/23 | 1,366 | 1,372 | 1,366 | 1,367 | -1 | -0.1% | 1,900 |
| 2022/12/22 | 1,370 | 1,375 | 1,367 | 1,368 | +1 | +0.1% | 2,300 |
| 2022/12/21 | 1,368 | 1,368 | 1,365 | 1,367 | -1 | -0.1% | 1,300 |
| 2022/12/20 | 1,366 | 1,370 | 1,363 | 1,368 | +4 | +0.3% | 2,700 |
| 2022/12/19 | 1,369 | 1,373 | 1,364 | 1,364 | -5 | -0.4% | 1,700 |
| 2022/12/16 | 1,367 | 1,369 | 1,364 | 1,369 | +2 | +0.1% | 1,600 |
| 2022/12/15 | 1,374 | 1,374 | 1,366 | 1,367 | +3 | +0.2% | 3,400 |
| 2022/12/14 | 1,364 | 1,369 | 1,364 | 1,364 | ±0 | ±0% | 2,600 |
| 2022/12/13 | 1,370 | 1,370 | 1,364 | 1,364 | -3 | -0.2% | 1,800 |
| 2022/12/12 | 1,363 | 1,369 | 1,363 | 1,367 | +4 | +0.3% | 1,300 |
| 2022/12/09 | 1,365 | 1,368 | 1,363 | 1,363 | -2 | -0.1% | 1,800 |
| 2022/12/08 | 1,366 | 1,366 | 1,363 | 1,365 | -1 | -0.1% | 1,700 |
| 2022/12/07 | 1,367 | 1,370 | 1,365 | 1,366 | -1 | -0.1% | 2,500 |
| 2022/12/06 | 1,378 | 1,378 | 1,367 | 1,367 | -5 | -0.4% | 3,600 |
| 2022/12/05 | 1,372 | 1,372 | 1,367 | 1,372 | ±0 | ±0% | 1,400 |
| 2022/12/02 | 1,375 | 1,375 | 1,369 | 1,372 | +1 | +0.1% | 1,600 |
| 2022/12/01 | 1,370 | 1,373 | 1,370 | 1,371 | +1 | +0.1% | 1,200 |
| 2022/11/30 | 1,374 | 1,375 | 1,370 | 1,370 | ±0 | ±0% | 1,000 |
| 2022/11/29 | 1,377 | 1,377 | 1,370 | 1,370 | -3 | -0.2% | 600 |
| 2022/11/28 | 1,375 | 1,375 | 1,371 | 1,373 | +1 | +0.1% | 1,400 |
601～
650
件表示中 / 3746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 | 140,300円 | +4.8% | -10.8% | 1.28% | 32.25倍 | 1.38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 |
| ユタカフーズ | 203,900円 | +8.6% | -30.0% | 1.96% | 40.47倍 | 0.63倍 |
|
東洋水産向けチルド食品、麺用粉末・液体調味料が軸。顆粒・たれＯＥＭ、だし等自社製品も展開 |
| サンクゼール | 162,900円 | +6.4% | +8.4% | 2.15% | 31.18倍 | 3.04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 |
| 一正蒲 | 73,800円 | +5.8% | +8.3% | 1.90% | 14.07倍 | 0.89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 |
| ウェルディッシ | 62,100円 | - | - | 0.39% | - | 5.03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 |
市場注目の銘柄
チャート関連のコラム
