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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 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 |
| 2025/03/07 | 1,424 | 1,425 | 1,424 | 1,425 | +1 | +0.1% | 1,100 |
| 2025/03/06 | 1,425 | 1,426 | 1,422 | 1,424 | ±0 | ±0% | 1,700 |
| 2025/03/05 | 1,423 | 1,424 | 1,422 | 1,424 | +1 | +0.1% | 2,000 |
| 2025/03/04 | 1,418 | 1,423 | 1,418 | 1,423 | +5 | +0.4% | 2,000 |
| 2025/03/03 | 1,419 | 1,419 | 1,416 | 1,418 | +4 | +0.3% | 2,100 |
| 2025/02/28 | 1,416 | 1,420 | 1,414 | 1,414 | -4 | -0.3% | 3,600 |
| 2025/02/27 | 1,418 | 1,419 | 1,415 | 1,418 | +3 | +0.2% | 3,200 |
| 2025/02/26 | 1,416 | 1,417 | 1,415 | 1,415 | -2 | -0.1% | 1,700 |
| 2025/02/25 | 1,416 | 1,419 | 1,415 | 1,417 | -2 | -0.1% | 3,700 |
| 2025/02/21 | 1,417 | 1,419 | 1,416 | 1,419 | +2 | +0.1% | 1,600 |
| 2025/02/20 | 1,418 | 1,418 | 1,417 | 1,417 | -1 | -0.1% | 1,400 |
| 2025/02/19 | 1,418 | 1,420 | 1,418 | 1,418 | ±0 | ±0% | 800 |
| 2025/02/18 | 1,416 | 1,419 | 1,416 | 1,418 | +3 | +0.2% | 1,400 |
| 2025/02/17 | 1,415 | 1,420 | 1,414 | 1,415 | +2 | +0.1% | 2,100 |
| 2025/02/14 | 1,415 | 1,416 | 1,413 | 1,413 | -1 | -0.1% | 2,100 |
| 2025/02/13 | 1,414 | 1,416 | 1,414 | 1,414 | ±0 | ±0% | 1,500 |
| 2025/02/12 | 1,416 | 1,416 | 1,414 | 1,414 | +1 | +0.1% | 2,300 |
| 2025/02/10 | 1,413 | 1,414 | 1,413 | 1,413 | -1 | -0.1% | 1,800 |
| 2025/02/07 | 1,414 | 1,415 | 1,412 | 1,414 | +1 | +0.1% | 1,200 |
| 2025/02/06 | 1,411 | 1,414 | 1,411 | 1,413 | +2 | +0.1% | 1,700 |
| 2025/02/05 | 1,413 | 1,414 | 1,411 | 1,411 | -2 | -0.1% | 2,200 |
101～
150
件表示中 / 3783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 | 142,100円 | +4.8% | -10.8% | 1.27% | 32.66倍 | 1.40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 |
| ウェルディッシ | 67,500円 | - | - | 0.53% | - | 5.51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 |
| 塩水糖 | 40,300円 | -1.9% | -24.6% | 3.72% | 6.93倍 | 0.67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 |
| 一正蒲 | 75,000円 | +4.7% | +26.8% | 1.87% | 18.31倍 | 0.93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 |
| ユニカフェ | 97,200円 | +16.0% | +49.3% | 0.82% | 21.68倍 | 1.92倍 |
|
レギュラーコーヒーの焙煎、加工メーカー大手。傘下にアートコーヒー。ＵＣＣグループの１社 |
市場注目の銘柄
チャート関連のコラム
