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 |
|---|---|---|---|---|---|---|---|
| 2022/02/01 | 1,398 | 1,400 | 1,388 | 1,400 | +5 | +0.4% | 2,700 |
| 2022/01/31 | 1,393 | 1,395 | 1,387 | 1,395 | +11 | +0.8% | 2,200 |
| 2022/01/28 | 1,382 | 1,391 | 1,382 | 1,384 | +2 | +0.1% | 1,100 |
| 2022/01/27 | 1,387 | 1,392 | 1,382 | 1,382 | -4 | -0.3% | 800 |
| 2022/01/26 | 1,386 | 1,391 | 1,385 | 1,386 | +1 | +0.1% | 900 |
| 2022/01/25 | 1,394 | 1,396 | 1,385 | 1,385 | -9 | -0.6% | 2,700 |
| 2022/01/24 | 1,395 | 1,395 | 1,390 | 1,394 | +4 | +0.3% | 1,800 |
| 2022/01/21 | 1,381 | 1,390 | 1,381 | 1,390 | +10 | +0.7% | 900 |
| 2022/01/20 | 1,382 | 1,385 | 1,380 | 1,380 | ±0 | ±0% | 1,000 |
| 2022/01/19 | 1,380 | 1,382 | 1,380 | 1,380 | ±0 | ±0% | 2,300 |
| 2022/01/18 | 1,382 | 1,384 | 1,380 | 1,380 | -2 | -0.1% | 2,600 |
| 2022/01/17 | 1,380 | 1,388 | 1,380 | 1,382 | -8 | -0.6% | 2,300 |
| 2022/01/14 | 1,395 | 1,395 | 1,390 | 1,390 | -2 | -0.1% | 1,000 |
| 2022/01/13 | 1,390 | 1,395 | 1,390 | 1,392 | +4 | +0.3% | 600 |
| 2022/01/12 | 1,391 | 1,395 | 1,381 | 1,388 | -3 | -0.2% | 3,100 |
| 2022/01/11 | 1,395 | 1,398 | 1,391 | 1,391 | -4 | -0.3% | 2,000 |
| 2022/01/07 | 1,395 | 1,399 | 1,395 | 1,395 | ±0 | ±0% | 1,400 |
| 2022/01/06 | 1,398 | 1,400 | 1,395 | 1,395 | -5 | -0.4% | 1,900 |
| 2022/01/05 | 1,400 | 1,400 | 1,397 | 1,400 | +1 | +0.1% | 1,100 |
| 2022/01/04 | 1,399 | 1,400 | 1,396 | 1,399 | +1 | +0.1% | 1,200 |
| 2021/12/30 | 1,397 | 1,400 | 1,397 | 1,398 | +1 | +0.1% | 1,200 |
| 2021/12/29 | 1,386 | 1,398 | 1,386 | 1,397 | +7 | +0.5% | 1,700 |
| 2021/12/28 | 1,406 | 1,406 | 1,390 | 1,390 | -6 | -0.4% | 3,400 |
| 2021/12/27 | 1,399 | 1,399 | 1,389 | 1,396 | +8 | +0.6% | 3,000 |
| 2021/12/24 | 1,398 | 1,399 | 1,388 | 1,388 | -7 | -0.5% | 1,900 |
| 2021/12/23 | 1,399 | 1,399 | 1,395 | 1,395 | -4 | -0.3% | 1,800 |
| 2021/12/22 | 1,396 | 1,399 | 1,395 | 1,399 | +3 | +0.2% | 1,600 |
| 2021/12/21 | 1,392 | 1,396 | 1,392 | 1,396 | +5 | +0.4% | 1,100 |
| 2021/12/20 | 1,392 | 1,392 | 1,391 | 1,391 | -7 | -0.5% | 800 |
| 2021/12/17 | 1,390 | 1,398 | 1,390 | 1,398 | +8 | +0.6% | 1,600 |
| 2021/12/16 | 1,398 | 1,398 | 1,390 | 1,390 | -2 | -0.1% | 2,200 |
| 2021/12/15 | 1,390 | 1,398 | 1,390 | 1,392 | +2 | +0.1% | 1,500 |
| 2021/12/14 | 1,387 | 1,390 | 1,380 | 1,390 | +4 | +0.3% | 1,600 |
| 2021/12/13 | 1,381 | 1,390 | 1,381 | 1,386 | -4 | -0.3% | 2,000 |
| 2021/12/10 | 1,391 | 1,391 | 1,390 | 1,390 | -4 | -0.3% | 1,300 |
| 2021/12/09 | 1,398 | 1,398 | 1,387 | 1,394 | -2 | -0.1% | 1,200 |
| 2021/12/08 | 1,393 | 1,397 | 1,380 | 1,396 | +2 | +0.1% | 2,500 |
| 2021/12/07 | 1,394 | 1,397 | 1,390 | 1,394 | ±0 | ±0% | 2,800 |
| 2021/12/06 | 1,384 | 1,397 | 1,384 | 1,394 | +10 | +0.7% | 3,500 |
| 2021/12/03 | 1,386 | 1,386 | 1,375 | 1,384 | +11 | +0.8% | 2,100 |
| 2021/12/02 | 1,374 | 1,380 | 1,370 | 1,373 | +5 | +0.4% | 1,300 |
| 2021/12/01 | 1,370 | 1,370 | 1,366 | 1,368 | -8 | -0.6% | 1,900 |
| 2021/11/30 | 1,368 | 1,376 | 1,368 | 1,376 | +8 | +0.6% | 1,500 |
| 2021/11/29 | 1,370 | 1,370 | 1,365 | 1,368 | -6 | -0.4% | 2,800 |
| 2021/11/26 | 1,390 | 1,390 | 1,374 | 1,374 | -6 | -0.4% | 1,200 |
| 2021/11/25 | 1,380 | 1,387 | 1,380 | 1,380 | ±0 | ±0% | 1,500 |
| 2021/11/24 | 1,384 | 1,389 | 1,380 | 1,380 | -4 | -0.3% | 2,100 |
| 2021/11/22 | 1,383 | 1,384 | 1,383 | 1,384 | +1 | +0.1% | 900 |
| 2021/11/19 | 1,381 | 1,389 | 1,381 | 1,383 | +2 | +0.1% | 600 |
| 2021/11/18 | 1,380 | 1,381 | 1,380 | 1,381 | -1 | -0.1% | 900 |
851～
900
件表示中 / 3747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 | 140,200円 | +4.8% | -10.8% | 1.28% | 32.22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 |
| イフジ産業 | 213,400円 | +8.7% | -12.1% | 3.14% | 9.50倍 | 1.56倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| サンクゼール | 160,800円 | +6.4% | +8.4% | 2.18% | 30.78倍 | 3.01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 | 74,000円 | +5.8% | +8.3% | 1.89% | 14.11倍 | 0.90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 | 63,300円 | - | - | 0.38% | - | 5.13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
