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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,407 | 1,407 | 1,402 | 1,403 | +1 | +0.1% | 1,200 |
| 2025/05/21 | 1,410 | 1,410 | 1,402 | 1,402 | ±0 | ±0% | 2,400 |
| 2025/05/20 | 1,405 | 1,409 | 1,401 | 1,402 | +1 | +0.1% | 2,200 |
| 2025/05/19 | 1,402 | 1,404 | 1,401 | 1,401 | -1 | -0.1% | 1,600 |
| 2025/05/16 | 1,401 | 1,403 | 1,401 | 1,402 | ±0 | ±0% | 2,300 |
| 2025/05/15 | 1,403 | 1,404 | 1,401 | 1,402 | -1 | -0.1% | 1,400 |
| 2025/05/14 | 1,409 | 1,409 | 1,402 | 1,403 | -1 | -0.1% | 1,700 |
| 2025/05/13 | 1,405 | 1,407 | 1,402 | 1,404 | ±0 | ±0% | 1,800 |
| 2025/05/12 | 1,401 | 1,409 | 1,401 | 1,404 | +1 | +0.1% | 3,000 |
| 2025/05/09 | 1,403 | 1,413 | 1,403 | 1,403 | -3 | -0.2% | 3,400 |
| 2025/05/08 | 1,402 | 1,410 | 1,402 | 1,406 | +3 | +0.2% | 2,300 |
| 2025/05/07 | 1,401 | 1,403 | 1,401 | 1,403 | +2 | +0.1% | 2,000 |
| 2025/05/02 | 1,404 | 1,408 | 1,401 | 1,401 | -5 | -0.4% | 2,700 |
| 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 |
51～
100
件表示中 / 3754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 | 140,800円 | +4.8% | -10.8% | 1.28% | 32.36倍 | 1.39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 | 202,700円 | +8.6% | -30.0% | 1.97% | 40.23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 | 163,100円 | +6.4% | +8.4% | 2.15% | 31.22倍 | 3.05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 | 74,200円 | +5.8% | +8.3% | 1.89% | 14.15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 |
| 塩水糖 | 39,300円 | -1.9% | -24.6% | 3.82% | 6.74倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
