ダイショー

2816 / 東証スタンダード / 食料品

1,401 -1 (-0.07%)

株価：2025/07/24 10:30 15分ディレイ

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
2021/06/22	1,367	1,369	1,358	1,360	-1	-0.1%	1,000
2021/06/21	1,372	1,372	1,354	1,361	-11	-0.8%	3,600
2021/06/18	1,372	1,375	1,371	1,372	+1	+0.1%	2,300
2021/06/17	1,383	1,383	1,367	1,371	-12	-0.9%	1,700
2021/06/16	1,367	1,383	1,361	1,383	+18	+1.3%	10,100
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

1001～ 1050 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	特色
ダイショー	140,100円	+4.8%	-10.8%	1.28%	32.20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	212,000円	+8.7%	-12.1%	3.16%	9.44倍	1.55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	158,700円	+6.4%	+8.4%	2.21%	30.38倍	2.97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	74,100円	+5.8%	+8.3%	1.89%	14.13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	63,400円	-	-	0.38%	-	5.14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