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 |
---|---|---|---|---|---|---|---|
2018/05/25 | 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 |
2018/05/02 | 1,311 | 1,311 | 1,303 | 1,305 | ±0 | ±0% | 2,200 |
2018/05/01 | 1,303 | 1,310 | 1,302 | 1,305 | -3 | -0.2% | 6,800 |
2018/04/27 | 1,314 | 1,314 | 1,308 | 1,308 | -5 | -0.4% | 3,900 |
2018/04/26 | 1,310 | 1,313 | 1,306 | 1,313 | +3 | +0.2% | 1,500 |
2018/04/25 | 1,303 | 1,314 | 1,303 | 1,310 | +7 | +0.5% | 3,200 |
2018/04/24 | 1,313 | 1,313 | 1,303 | 1,303 | -10 | -0.8% | 3,700 |
2018/04/23 | 1,306 | 1,313 | 1,301 | 1,313 | +5 | +0.4% | 2,200 |
2018/04/20 | 1,302 | 1,308 | 1,302 | 1,308 | +4 | +0.3% | 1,600 |
2018/04/19 | 1,305 | 1,307 | 1,304 | 1,304 | ±0 | ±0% | 1,300 |
2018/04/18 | 1,301 | 1,305 | 1,300 | 1,304 | +3 | +0.2% | 1,500 |
2018/04/17 | 1,304 | 1,307 | 1,300 | 1,301 | -3 | -0.2% | 2,300 |
2018/04/16 | 1,307 | 1,316 | 1,304 | 1,304 | -3 | -0.2% | 2,000 |
2018/04/13 | 1,311 | 1,312 | 1,305 | 1,307 | -10 | -0.8% | 2,500 |
2018/04/12 | 1,311 | 1,317 | 1,301 | 1,317 | +11 | +0.8% | 5,400 |
2018/04/11 | 1,318 | 1,318 | 1,305 | 1,306 | -6 | -0.5% | 2,700 |
2018/04/10 | 1,305 | 1,320 | 1,305 | 1,312 | -3 | -0.2% | 6,000 |
2018/04/09 | 1,307 | 1,318 | 1,303 | 1,315 | +3 | +0.2% | 2,900 |
2018/04/06 | 1,325 | 1,326 | 1,309 | 1,312 | -10 | -0.8% | 4,500 |
2018/04/05 | 1,310 | 1,323 | 1,310 | 1,322 | +14 | +1.1% | 8,100 |
2018/04/04 | 1,298 | 1,308 | 1,296 | 1,308 | +10 | +0.8% | 3,700 |
2018/04/03 | 1,291 | 1,298 | 1,290 | 1,298 | -2 | -0.2% | 2,800 |
2018/04/02 | 1,296 | 1,301 | 1,288 | 1,300 | +5 | +0.4% | 12,100 |
2018/03/30 | 1,296 | 1,299 | 1,294 | 1,295 | -1 | -0.1% | 3,800 |
2018/03/29 | 1,301 | 1,301 | 1,296 | 1,296 | -2 | -0.2% | 4,500 |
2018/03/28 | 1,300 | 1,301 | 1,291 | 1,298 | -28 | -2.1% | 10,400 |
2018/03/27 | 1,335 | 1,340 | 1,325 | 1,326 | -7 | -0.5% | 25,100 |
2018/03/26 | 1,317 | 1,336 | 1,313 | 1,333 | +10 | +0.8% | 13,000 |
2018/03/23 | 1,304 | 1,327 | 1,302 | 1,323 | -19 | -1.4% | 14,300 |
2018/03/22 | 1,314 | 1,355 | 1,314 | 1,342 | +32 | +2.4% | 27,400 |
2018/03/20 | 1,301 | 1,314 | 1,301 | 1,310 | +9 | +0.7% | 17,200 |
2018/03/19 | 1,315 | 1,318 | 1,299 | 1,301 | -15 | -1.1% | 45,100 |
2018/03/16 | 1,314 | 1,321 | 1,311 | 1,316 | +16 | +1.2% | 174,600 |
2018/03/15 | 1,303 | 1,307 | 1,296 | 1,300 | -24 | -1.8% | 61,700 |
2018/03/14 | 1,323 | 1,332 | 1,323 | 1,324 | -10 | -0.7% | 15,200 |
2018/03/13 | 1,348 | 1,350 | 1,328 | 1,334 | -19 | -1.4% | 21,000 |
1751~
1800
件表示中 / 3749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 | 140,400円 | +4.8% | -10.8% | 1.28% | 32.27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 |
サンクゼール | 160,900円 | +6.4% | +8.4% | 2.18% | 30.80倍 | 3.01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 |
塩水糖 | 39,600円 | -1.9% | -24.6% | 3.79% | 6.79倍 | 0.65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 | 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 | 62,700円 | - | - | 0.38% | - | 5.08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 |
市場注目の銘柄
チャート関連のコラム