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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,405 | 1,405 | 1,394 | 1,400 | -5 | -0.4% | 6,100 |
2023/10/03 | 1,410 | 1,410 | 1,400 | 1,405 | ±0 | ±0% | 6,300 |
2023/10/02 | 1,413 | 1,413 | 1,404 | 1,405 | -10 | -0.7% | 6,300 |
2023/09/29 | 1,420 | 1,421 | 1,414 | 1,415 | -3 | -0.2% | 3,900 |
2023/09/28 | 1,437 | 1,442 | 1,411 | 1,418 | -38 | -2.6% | 17,400 |
2023/09/27 | 1,449 | 1,456 | 1,448 | 1,456 | +1 | +0.1% | 34,200 |
2023/09/26 | 1,450 | 1,455 | 1,450 | 1,455 | ±0 | ±0% | 8,300 |
2023/09/25 | 1,450 | 1,455 | 1,447 | 1,455 | +5 | +0.3% | 9,700 |
2023/09/22 | 1,450 | 1,450 | 1,441 | 1,450 | ±0 | ±0% | 7,400 |
2023/09/21 | 1,447 | 1,450 | 1,444 | 1,450 | +1 | +0.1% | 3,900 |
2023/09/20 | 1,443 | 1,449 | 1,443 | 1,449 | -1 | -0.1% | 3,000 |
2023/09/19 | 1,441 | 1,450 | 1,440 | 1,450 | +9 | +0.6% | 4,700 |
2023/09/15 | 1,435 | 1,450 | 1,432 | 1,441 | +4 | +0.3% | 7,000 |
2023/09/14 | 1,440 | 1,449 | 1,420 | 1,437 | -9 | -0.6% | 12,600 |
2023/09/13 | 1,443 | 1,446 | 1,440 | 1,446 | +3 | +0.2% | 3,400 |
2023/09/12 | 1,443 | 1,446 | 1,440 | 1,443 | ±0 | ±0% | 4,900 |
2023/09/11 | 1,440 | 1,444 | 1,438 | 1,443 | +3 | +0.2% | 3,800 |
2023/09/08 | 1,440 | 1,440 | 1,430 | 1,440 | +4 | +0.3% | 3,800 |
2023/09/07 | 1,440 | 1,440 | 1,420 | 1,436 | -7 | -0.5% | 5,400 |
2023/09/06 | 1,430 | 1,443 | 1,426 | 1,443 | +8 | +0.6% | 4,200 |
2023/09/05 | 1,425 | 1,435 | 1,425 | 1,435 | ±0 | ±0% | 4,800 |
2023/09/04 | 1,413 | 1,450 | 1,413 | 1,435 | +21 | +1.5% | 12,500 |
2023/09/01 | 1,413 | 1,414 | 1,410 | 1,414 | +4 | +0.3% | 2,000 |
2023/08/31 | 1,412 | 1,413 | 1,406 | 1,410 | ±0 | ±0% | 4,000 |
2023/08/30 | 1,407 | 1,412 | 1,404 | 1,410 | +3 | +0.2% | 3,900 |
2023/08/29 | 1,408 | 1,410 | 1,406 | 1,407 | ±0 | ±0% | 3,000 |
2023/08/28 | 1,408 | 1,409 | 1,404 | 1,407 | +1 | +0.1% | 2,400 |
2023/08/25 | 1,408 | 1,410 | 1,404 | 1,406 | ±0 | ±0% | 4,700 |
2023/08/24 | 1,403 | 1,406 | 1,402 | 1,406 | +5 | +0.4% | 1,300 |
2023/08/23 | 1,400 | 1,406 | 1,400 | 1,401 | +1 | +0.1% | 1,400 |
2023/08/22 | 1,409 | 1,409 | 1,400 | 1,400 | ±0 | ±0% | 2,900 |
2023/08/21 | 1,402 | 1,405 | 1,400 | 1,400 | -2 | -0.1% | 2,700 |
2023/08/18 | 1,406 | 1,407 | 1,402 | 1,402 | -4 | -0.3% | 1,800 |
2023/08/17 | 1,408 | 1,408 | 1,402 | 1,406 | +1 | +0.1% | 2,500 |
2023/08/16 | 1,401 | 1,405 | 1,401 | 1,405 | +3 | +0.2% | 2,200 |
2023/08/15 | 1,405 | 1,405 | 1,402 | 1,402 | -2 | -0.1% | 1,600 |
2023/08/14 | 1,400 | 1,405 | 1,400 | 1,404 | +4 | +0.3% | 2,300 |
2023/08/10 | 1,404 | 1,404 | 1,399 | 1,400 | -4 | -0.3% | 1,600 |
2023/08/09 | 1,400 | 1,404 | 1,399 | 1,404 | +5 | +0.4% | 3,300 |
2023/08/08 | 1,400 | 1,400 | 1,397 | 1,399 | +2 | +0.1% | 1,400 |
2023/08/07 | 1,396 | 1,399 | 1,396 | 1,397 | +1 | +0.1% | 900 |
2023/08/04 | 1,405 | 1,405 | 1,391 | 1,396 | +1 | +0.1% | 7,300 |
2023/08/03 | 1,399 | 1,400 | 1,395 | 1,395 | -4 | -0.3% | 7,600 |
2023/08/02 | 1,399 | 1,399 | 1,396 | 1,399 | +3 | +0.2% | 1,900 |
2023/08/01 | 1,398 | 1,398 | 1,396 | 1,396 | ±0 | ±0% | 2,600 |
2023/07/31 | 1,396 | 1,397 | 1,395 | 1,396 | +2 | +0.1% | 1,600 |
2023/07/28 | 1,395 | 1,395 | 1,391 | 1,394 | +2 | +0.1% | 800 |
2023/07/27 | 1,390 | 1,395 | 1,390 | 1,392 | -1 | -0.1% | 800 |
2023/07/26 | 1,396 | 1,396 | 1,391 | 1,393 | -1 | -0.1% | 2,500 |
2023/07/25 | 1,395 | 1,395 | 1,392 | 1,394 | +1 | +0.1% | 2,200 |
151~
200
件表示中 / 3458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 | 142,600円 | +3.4% | -19.0% | 1.26% | 29.92倍 | 1.44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 | 140,300円 | -4.0% | -48.3% | 2.85% | 17.84倍 | 0.51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 | 76,500円 | +15.2% | - | 1.57% | 15.63倍 | 1.00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 |
Jフロンティア | 265,500円 | +22.3% | - | 0.00% | 452.30倍 | 4.55倍 |
|
医薬品や健康食品の通販が柱。オンライン診療・薬宅配システムに注力。宣伝費変動の影響大 |
ユニカフェ | 91,400円 | -3.0% | -5.5% | 0.88% | 47.04倍 | 1.99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。UCCHDの子会社 |
市場注目の銘柄
チャート関連のコラム