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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 1,360 | 1,366 | 1,360 | 1,365 | +5 | +0.4% | 5,200 |
| 2021/06/14 | 1,357 | 1,362 | 1,357 | 1,360 | +3 | +0.2% | 1,700 |
| 2021/06/11 | 1,358 | 1,360 | 1,356 | 1,357 | +4 | +0.3% | 2,200 |
| 2021/06/10 | 1,359 | 1,361 | 1,353 | 1,353 | -6 | -0.4% | 2,600 |
| 2021/06/09 | 1,355 | 1,359 | 1,355 | 1,359 | +4 | +0.3% | 1,800 |
| 2021/06/08 | 1,350 | 1,358 | 1,349 | 1,355 | +7 | +0.5% | 3,600 |
| 2021/06/07 | 1,365 | 1,365 | 1,348 | 1,348 | +5 | +0.4% | 2,800 |
| 2021/06/04 | 1,352 | 1,356 | 1,342 | 1,343 | -13 | -1% | 1,600 |
| 2021/06/03 | 1,346 | 1,356 | 1,341 | 1,356 | +15 | +1.1% | 3,500 |
| 2021/06/02 | 1,354 | 1,355 | 1,340 | 1,341 | -9 | -0.7% | 3,100 |
| 2021/06/01 | 1,349 | 1,350 | 1,344 | 1,350 | +1 | +0.1% | 2,800 |
| 2021/05/31 | 1,349 | 1,350 | 1,340 | 1,349 | +10 | +0.7% | 5,000 |
| 2021/05/28 | 1,330 | 1,342 | 1,328 | 1,339 | +9 | +0.7% | 2,900 |
| 2021/05/27 | 1,333 | 1,333 | 1,326 | 1,330 | +1 | +0.1% | 1,500 |
| 2021/05/26 | 1,333 | 1,333 | 1,326 | 1,329 | +2 | +0.2% | 1,800 |
| 2021/05/25 | 1,325 | 1,334 | 1,324 | 1,327 | +3 | +0.2% | 4,800 |
| 2021/05/24 | 1,323 | 1,327 | 1,323 | 1,324 | +1 | +0.1% | 1,200 |
| 2021/05/21 | 1,328 | 1,328 | 1,319 | 1,323 | +5 | +0.4% | 1,900 |
| 2021/05/20 | 1,315 | 1,323 | 1,315 | 1,318 | +3 | +0.2% | 1,500 |
| 2021/05/19 | 1,313 | 1,328 | 1,313 | 1,315 | +2 | +0.2% | 2,000 |
| 2021/05/18 | 1,310 | 1,315 | 1,310 | 1,313 | +3 | +0.2% | 1,100 |
| 2021/05/17 | 1,323 | 1,323 | 1,310 | 1,310 | -14 | -1.1% | 5,200 |
| 2021/05/14 | 1,323 | 1,330 | 1,323 | 1,324 | +4 | +0.3% | 3,100 |
| 2021/05/13 | 1,319 | 1,320 | 1,318 | 1,320 | -1 | -0.1% | 1,600 |
| 2021/05/12 | 1,328 | 1,328 | 1,316 | 1,321 | -1 | -0.1% | 1,800 |
| 2021/05/11 | 1,325 | 1,325 | 1,318 | 1,322 | -2 | -0.2% | 700 |
| 2021/05/10 | 1,322 | 1,324 | 1,315 | 1,324 | +3 | +0.2% | 3,600 |
| 2021/05/07 | 1,321 | 1,323 | 1,312 | 1,321 | +9 | +0.7% | 1,800 |
| 2021/05/06 | 1,312 | 1,320 | 1,312 | 1,312 | ±0 | ±0% | 2,100 |
| 2021/04/30 | 1,320 | 1,330 | 1,310 | 1,312 | -8 | -0.6% | 3,000 |
| 2021/04/28 | 1,323 | 1,325 | 1,320 | 1,320 | -3 | -0.2% | 1,300 |
| 2021/04/27 | 1,321 | 1,330 | 1,321 | 1,323 | +2 | +0.2% | 1,200 |
| 2021/04/26 | 1,328 | 1,331 | 1,321 | 1,321 | -7 | -0.5% | 3,300 |
| 2021/04/23 | 1,330 | 1,330 | 1,320 | 1,328 | -1 | -0.1% | 2,000 |
| 2021/04/22 | 1,336 | 1,336 | 1,320 | 1,329 | ±0 | ±0% | 2,000 |
| 2021/04/21 | 1,332 | 1,332 | 1,321 | 1,329 | -3 | -0.2% | 3,100 |
| 2021/04/20 | 1,330 | 1,332 | 1,329 | 1,332 | ±0 | ±0% | 1,800 |
| 2021/04/19 | 1,330 | 1,335 | 1,330 | 1,332 | +2 | +0.2% | 1,200 |
| 2021/04/16 | 1,333 | 1,345 | 1,330 | 1,330 | -3 | -0.2% | 3,700 |
| 2021/04/15 | 1,338 | 1,338 | 1,331 | 1,333 | -5 | -0.4% | 2,000 |
| 2021/04/14 | 1,340 | 1,342 | 1,331 | 1,338 | +4 | +0.3% | 1,900 |
| 2021/04/13 | 1,340 | 1,342 | 1,332 | 1,334 | -6 | -0.4% | 2,800 |
| 2021/04/12 | 1,340 | 1,344 | 1,340 | 1,340 | +1 | +0.1% | 1,700 |
| 2021/04/09 | 1,338 | 1,341 | 1,338 | 1,339 | +3 | +0.2% | 1,500 |
| 2021/04/08 | 1,341 | 1,341 | 1,336 | 1,336 | -12 | -0.9% | 700 |
| 2021/04/07 | 1,340 | 1,348 | 1,336 | 1,348 | +10 | +0.7% | 3,100 |
| 2021/04/06 | 1,341 | 1,346 | 1,338 | 1,338 | -2 | -0.1% | 3,100 |
| 2021/04/05 | 1,356 | 1,357 | 1,335 | 1,340 | -15 | -1.1% | 7,300 |
| 2021/04/02 | 1,364 | 1,364 | 1,350 | 1,355 | -5 | -0.4% | 3,300 |
| 2021/04/01 | 1,361 | 1,361 | 1,346 | 1,360 | -1 | -0.1% | 6,100 |
951～
1000
件表示中 / 3692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 | +3.4% | -19.0% | 1.28% | 29.44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 |
| ミヨシ | 167,500円 | -1.3% | -29.2% | 5.97% | 1.76倍 | 0.55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 | 75,700円 | +5.8% | +8.3% | 1.85% | 14.52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 | 150,500円 | +2.2% | -40.3% | 2.33% | 40.17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 |
| フルッタフルッタ | 16,000円 | +102.5% | - | 0.00% | 88.40倍 | 5.91倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
市場注目の銘柄
チャート関連のコラム
