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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,407 | 1,411 | 1,407 | 1,408 | ±0 | ±0% | 2,000 |
| 2025/01/15 | 1,408 | 1,411 | 1,407 | 1,408 | ±0 | ±0% | 1,700 |
| 2025/01/14 | 1,415 | 1,415 | 1,407 | 1,408 | -6 | -0.4% | 3,900 |
| 2025/01/10 | 1,410 | 1,415 | 1,409 | 1,414 | +5 | +0.4% | 2,500 |
| 2025/01/09 | 1,414 | 1,414 | 1,409 | 1,409 | -2 | -0.1% | 1,700 |
| 2025/01/08 | 1,415 | 1,415 | 1,411 | 1,411 | -1 | -0.1% | 2,600 |
| 2025/01/07 | 1,411 | 1,415 | 1,411 | 1,412 | +1 | +0.1% | 1,500 |
| 2025/01/06 | 1,409 | 1,414 | 1,408 | 1,411 | +3 | +0.2% | 4,000 |
| 2024/12/30 | 1,403 | 1,408 | 1,403 | 1,408 | +1 | +0.1% | 2,800 |
| 2024/12/27 | 1,402 | 1,407 | 1,402 | 1,407 | +4 | +0.3% | 2,900 |
| 2024/12/26 | 1,404 | 1,404 | 1,402 | 1,403 | +1 | +0.1% | 4,100 |
| 2024/12/25 | 1,405 | 1,406 | 1,402 | 1,402 | -2 | -0.1% | 3,400 |
| 2024/12/24 | 1,403 | 1,406 | 1,403 | 1,404 | -2 | -0.1% | 3,600 |
| 2024/12/23 | 1,405 | 1,406 | 1,405 | 1,406 | +1 | +0.1% | 2,200 |
| 2024/12/20 | 1,407 | 1,408 | 1,405 | 1,405 | -2 | -0.1% | 2,000 |
| 2024/12/19 | 1,407 | 1,408 | 1,406 | 1,407 | ±0 | ±0% | 2,400 |
| 2024/12/18 | 1,409 | 1,409 | 1,407 | 1,407 | -2 | -0.1% | 1,600 |
| 2024/12/17 | 1,410 | 1,410 | 1,408 | 1,409 | -1 | -0.1% | 1,800 |
| 2024/12/16 | 1,411 | 1,411 | 1,408 | 1,410 | ±0 | ±0% | 3,800 |
| 2024/12/13 | 1,408 | 1,410 | 1,408 | 1,410 | +1 | +0.1% | 1,500 |
| 2024/12/12 | 1,409 | 1,411 | 1,408 | 1,409 | -2 | -0.1% | 2,100 |
| 2024/12/11 | 1,411 | 1,411 | 1,409 | 1,411 | ±0 | ±0% | 2,300 |
| 2024/12/10 | 1,411 | 1,411 | 1,409 | 1,411 | ±0 | ±0% | 1,700 |
| 2024/12/09 | 1,409 | 1,411 | 1,409 | 1,411 | +2 | +0.1% | 1,800 |
| 2024/12/06 | 1,410 | 1,411 | 1,407 | 1,409 | -1 | -0.1% | 2,100 |
| 2024/12/05 | 1,412 | 1,412 | 1,408 | 1,410 | +2 | +0.1% | 3,800 |
| 2024/12/04 | 1,411 | 1,412 | 1,408 | 1,408 | -2 | -0.1% | 3,800 |
| 2024/12/03 | 1,410 | 1,411 | 1,410 | 1,410 | -2 | -0.1% | 1,900 |
| 2024/12/02 | 1,412 | 1,412 | 1,410 | 1,412 | ±0 | ±0% | 1,100 |
| 2024/11/29 | 1,409 | 1,412 | 1,409 | 1,412 | +3 | +0.2% | 1,400 |
| 2024/11/28 | 1,410 | 1,411 | 1,409 | 1,409 | -3 | -0.2% | 1,900 |
| 2024/11/27 | 1,413 | 1,413 | 1,410 | 1,412 | +2 | +0.1% | 1,900 |
| 2024/11/26 | 1,411 | 1,413 | 1,410 | 1,410 | -1 | -0.1% | 2,100 |
| 2024/11/25 | 1,415 | 1,415 | 1,411 | 1,411 | -1 | -0.1% | 3,800 |
| 2024/11/22 | 1,416 | 1,416 | 1,412 | 1,412 | -3 | -0.2% | 2,100 |
| 2024/11/21 | 1,414 | 1,415 | 1,412 | 1,415 | +1 | +0.1% | 1,400 |
| 2024/11/20 | 1,412 | 1,414 | 1,412 | 1,414 | +1 | +0.1% | 1,700 |
| 2024/11/19 | 1,411 | 1,413 | 1,411 | 1,413 | +2 | +0.1% | 1,200 |
| 2024/11/18 | 1,410 | 1,413 | 1,410 | 1,411 | ±0 | ±0% | 3,500 |
| 2024/11/15 | 1,412 | 1,413 | 1,410 | 1,411 | -1 | -0.1% | 2,400 |
| 2024/11/14 | 1,414 | 1,414 | 1,412 | 1,412 | -2 | -0.1% | 700 |
| 2024/11/13 | 1,411 | 1,414 | 1,411 | 1,414 | +3 | +0.2% | 3,500 |
| 2024/11/12 | 1,412 | 1,413 | 1,411 | 1,411 | -1 | -0.1% | 1,600 |
| 2024/11/11 | 1,415 | 1,415 | 1,411 | 1,412 | -3 | -0.2% | 2,200 |
| 2024/11/08 | 1,415 | 1,416 | 1,412 | 1,415 | +1 | +0.1% | 1,500 |
| 2024/11/07 | 1,411 | 1,414 | 1,411 | 1,414 | +3 | +0.2% | 1,000 |
| 2024/11/06 | 1,418 | 1,418 | 1,411 | 1,411 | -2 | -0.1% | 3,000 |
| 2024/11/05 | 1,413 | 1,424 | 1,412 | 1,413 | -5 | -0.4% | 5,400 |
| 2024/11/01 | 1,411 | 1,418 | 1,410 | 1,418 | +1 | +0.1% | 700 |
| 2024/10/31 | 1,411 | 1,417 | 1,411 | 1,417 | +3 | +0.2% | 2,800 |
101～
150
件表示中 / 3720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 | 140,500円 | +4.8% | -10.8% | 1.28% | 32.29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 | 196,800円 | +8.7% | -12.1% | 3.40% | 8.76倍 | 1.43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 |
| 一正蒲 | 78,400円 | +5.8% | +8.3% | 1.79% | 14.95倍 | 0.95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 | 146,600円 | +6.4% | +8.4% | 2.39% | 28.06倍 | 2.74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 | 16,300円 | +56.9% | +58.1% | 0.00% | 43.24倍 | 4.39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
