ダイショー

2816 / 東証スタンダード / 食料品

1,423 +2 (+0.14%)

株価：2025/09/16 14:18 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
2018/07/13	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
2018/05/16	1,325	1,325	1,318	1,324	+4	+0.3%	2,800
2018/05/15	1,317	1,324	1,317	1,320	+3	+0.2%	1,700
2018/05/14	1,318	1,321	1,317	1,317	±0	±0%	3,100
2018/05/11	1,327	1,327	1,317	1,317	-1	-0.1%	5,800
2018/05/10	1,315	1,328	1,314	1,318	+5	+0.4%	3,800
2018/05/09	1,320	1,331	1,310	1,313	-18	-1.4%	10,500
2018/05/08	1,311	1,333	1,308	1,331	+24	+1.8%	14,700
2018/05/07	1,303	1,307	1,303	1,307	+2	+0.2%	4,500

1751～ 1800 件表示中 / 3784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	142,300円	+4.8%	-10.8%	1.26%	32.71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	69,000円	-	-	0.52%	-	5.63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	41,800円	-1.9%	-24.6%	3.59%	7.19倍	0.69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	75,200円	+4.7%	+26.8%	1.86%	18.35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
ピックルスＨＤ	106,900円	-1.3%	+13.9%	2.53%	13.53倍	0.73倍	漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化