ダイショー

2816 / 東証スタンダード / 食料品

1,401 -5 (-0.36%)

株価：2025/05/02 15:02 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
2018/07/26	1,349	1,349	1,346	1,348	-1	-0.1%	1,500
2018/07/25	1,348	1,349	1,346	1,349	+1	+0.1%	2,200
2018/07/24	1,344	1,349	1,344	1,348	+5	+0.4%	2,400
2018/07/23	1,343	1,343	1,340	1,343	+3	+0.2%	2,000
2018/07/20	1,339	1,340	1,338	1,340	+1	+0.1%	900
2018/07/19	1,340	1,340	1,334	1,339	-1	-0.1%	1,600
2018/07/18	1,340	1,341	1,333	1,340	+2	+0.1%	1,600
2018/07/17	1,332	1,339	1,331	1,338	-1	-0.1%	2,900
2018/07/13	1,336	1,340	1,335	1,339	+1	+0.1%	1,400
2018/07/12	1,340	1,342	1,335	1,338	+3	+0.2%	2,000
2018/07/11	1,340	1,340	1,335	1,335	+1	+0.1%	1,300
2018/07/10	1,341	1,341	1,334	1,334	-7	-0.5%	1,300
2018/07/09	1,343	1,343	1,332	1,341	+10	+0.8%	1,800
2018/07/06	1,336	1,337	1,331	1,331	-5	-0.4%	1,600
2018/07/05	1,335	1,337	1,335	1,336	+1	+0.1%	3,100
2018/07/04	1,339	1,339	1,328	1,335	+5	+0.4%	2,000
2018/07/03	1,342	1,342	1,330	1,330	-5	-0.4%	4,100
2018/07/02	1,338	1,338	1,330	1,335	-1	-0.1%	2,700
2018/06/29	1,332	1,336	1,330	1,336	+6	+0.5%	1,900
2018/06/28	1,335	1,336	1,330	1,330	-4	-0.3%	1,900
2018/06/27	1,335	1,335	1,330	1,334	-1	-0.1%	1,100
2018/06/26	1,333	1,335	1,326	1,335	+5	+0.4%	3,100
2018/06/25	1,328	1,333	1,328	1,330	+2	+0.2%	1,700
2018/06/22	1,332	1,332	1,328	1,328	-2	-0.2%	1,800
2018/06/21	1,332	1,332	1,324	1,330	+6	+0.5%	1,500
2018/06/20	1,329	1,330	1,323	1,324	-5	-0.4%	1,900
2018/06/19	1,328	1,332	1,326	1,329	+1	+0.1%	3,500
2018/06/18	1,332	1,332	1,326	1,328	-2	-0.2%	3,700
2018/06/15	1,330	1,331	1,330	1,330	±0	±0%	2,200
2018/06/14	1,332	1,332	1,329	1,330	-1	-0.1%	900
2018/06/13	1,330	1,332	1,328	1,331	+4	+0.3%	1,500
2018/06/12	1,330	1,330	1,327	1,327	-3	-0.2%	1,900
2018/06/11	1,329	1,330	1,328	1,330	+1	+0.1%	1,700
2018/06/08	1,321	1,329	1,321	1,329	+8	+0.6%	1,800
2018/06/07	1,325	1,326	1,320	1,321	-4	-0.3%	1,600
2018/06/06	1,321	1,325	1,320	1,325	+4	+0.3%	1,500
2018/06/05	1,322	1,329	1,318	1,321	-2	-0.2%	3,300
2018/06/04	1,317	1,328	1,317	1,323	+7	+0.5%	2,500
2018/06/01	1,314	1,320	1,314	1,316	+3	+0.2%	1,900
2018/05/31	1,319	1,319	1,313	1,313	-6	-0.5%	1,900
2018/05/30	1,321	1,325	1,315	1,319	-2	-0.2%	3,700
2018/05/29	1,328	1,329	1,320	1,321	-7	-0.5%	3,000
2018/05/28	1,328	1,328	1,325	1,328	+4	+0.3%	2,300
2018/05/25	1,322	1,328	1,322	1,324	+2	+0.2%	1,400
2018/05/24	1,330	1,330	1,321	1,322	-8	-0.6%	4,100
2018/05/23	1,331	1,331	1,323	1,330	±0	±0%	2,200
2018/05/22	1,331	1,331	1,327	1,330	+4	+0.3%	3,500
2018/05/21	1,324	1,328	1,322	1,326	+6	+0.5%	4,100
2018/05/18	1,328	1,329	1,320	1,320	-5	-0.4%	3,500
2018/05/17	1,319	1,325	1,319	1,325	+1	+0.1%	3,600

1651～ 1700 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	特色
ダイショー	140,100円	+3.4%	-19.0%	1.28%	29.40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	165,000円	-1.3%	-29.2%	6.06%	1.73倍	0.54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	148,900円	+2.2%	-40.3%	2.35%	39.74倍	2.98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	16,100円	+102.5%	-	0.00%	88.95倍	5.95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