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 |
---|---|---|---|---|---|---|---|
2024/12/05 | 1,412 | 1,412 | 1,408 | 1,410 | +2 | +0.1% | 3,800 |
2024/12/04 | 1,411 | 1,412 | 1,408 | 1,408 | -2 | -0.1% | 3,800 |
2024/12/03 | 1,410 | 1,411 | 1,410 | 1,410 | -2 | -0.1% | 1,900 |
2024/12/02 | 1,412 | 1,412 | 1,410 | 1,412 | ±0 | ±0% | 1,100 |
2024/11/29 | 1,409 | 1,412 | 1,409 | 1,412 | +3 | +0.2% | 1,400 |
2024/11/28 | 1,410 | 1,411 | 1,409 | 1,409 | -3 | -0.2% | 1,900 |
2024/11/27 | 1,413 | 1,413 | 1,410 | 1,412 | +2 | +0.1% | 1,900 |
2024/11/26 | 1,411 | 1,413 | 1,410 | 1,410 | -1 | -0.1% | 2,100 |
2024/11/25 | 1,415 | 1,415 | 1,411 | 1,411 | -1 | -0.1% | 3,800 |
2024/11/22 | 1,416 | 1,416 | 1,412 | 1,412 | -3 | -0.2% | 2,100 |
2024/11/21 | 1,414 | 1,415 | 1,412 | 1,415 | +1 | +0.1% | 1,400 |
2024/11/20 | 1,412 | 1,414 | 1,412 | 1,414 | +1 | +0.1% | 1,700 |
2024/11/19 | 1,411 | 1,413 | 1,411 | 1,413 | +2 | +0.1% | 1,200 |
2024/11/18 | 1,410 | 1,413 | 1,410 | 1,411 | ±0 | ±0% | 3,500 |
2024/11/15 | 1,412 | 1,413 | 1,410 | 1,411 | -1 | -0.1% | 2,400 |
2024/11/14 | 1,414 | 1,414 | 1,412 | 1,412 | -2 | -0.1% | 700 |
2024/11/13 | 1,411 | 1,414 | 1,411 | 1,414 | +3 | +0.2% | 3,500 |
2024/11/12 | 1,412 | 1,413 | 1,411 | 1,411 | -1 | -0.1% | 1,600 |
2024/11/11 | 1,415 | 1,415 | 1,411 | 1,412 | -3 | -0.2% | 2,200 |
2024/11/08 | 1,415 | 1,416 | 1,412 | 1,415 | +1 | +0.1% | 1,500 |
2024/11/07 | 1,411 | 1,414 | 1,411 | 1,414 | +3 | +0.2% | 1,000 |
2024/11/06 | 1,418 | 1,418 | 1,411 | 1,411 | -2 | -0.1% | 3,000 |
2024/11/05 | 1,413 | 1,424 | 1,412 | 1,413 | -5 | -0.4% | 5,400 |
2024/11/01 | 1,411 | 1,418 | 1,410 | 1,418 | +1 | +0.1% | 700 |
2024/10/31 | 1,411 | 1,417 | 1,411 | 1,417 | +3 | +0.2% | 2,800 |
2024/10/30 | 1,413 | 1,419 | 1,408 | 1,414 | -3 | -0.2% | 2,200 |
2024/10/29 | 1,415 | 1,417 | 1,413 | 1,417 | +10 | +0.7% | 7,400 |
2024/10/28 | 1,406 | 1,413 | 1,406 | 1,407 | -2 | -0.1% | 2,000 |
2024/10/25 | 1,410 | 1,412 | 1,408 | 1,409 | +1 | +0.1% | 3,800 |
2024/10/24 | 1,405 | 1,409 | 1,402 | 1,408 | +3 | +0.2% | 2,500 |
2024/10/23 | 1,405 | 1,409 | 1,404 | 1,405 | -4 | -0.3% | 2,500 |
2024/10/22 | 1,410 | 1,410 | 1,408 | 1,409 | -1 | -0.1% | 1,000 |
2024/10/21 | 1,411 | 1,412 | 1,410 | 1,410 | +1 | +0.1% | 1,200 |
2024/10/18 | 1,410 | 1,410 | 1,409 | 1,409 | ±0 | ±0% | 1,300 |
2024/10/17 | 1,410 | 1,411 | 1,409 | 1,409 | -2 | -0.1% | 3,100 |
2024/10/16 | 1,410 | 1,413 | 1,410 | 1,411 | ±0 | ±0% | 2,100 |
2024/10/15 | 1,412 | 1,414 | 1,411 | 1,411 | ±0 | ±0% | 1,800 |
2024/10/11 | 1,413 | 1,413 | 1,411 | 1,411 | -2 | -0.1% | 1,800 |
2024/10/10 | 1,415 | 1,415 | 1,412 | 1,413 | -1 | -0.1% | 1,800 |
2024/10/09 | 1,413 | 1,414 | 1,413 | 1,414 | +2 | +0.1% | 1,000 |
2024/10/08 | 1,412 | 1,414 | 1,412 | 1,412 | ±0 | ±0% | 800 |
2024/10/07 | 1,417 | 1,417 | 1,412 | 1,412 | +1 | +0.1% | 2,600 |
2024/10/04 | 1,413 | 1,417 | 1,411 | 1,411 | -4 | -0.3% | 4,200 |
2024/10/03 | 1,420 | 1,420 | 1,411 | 1,415 | -3 | -0.2% | 3,600 |
2024/10/02 | 1,419 | 1,419 | 1,416 | 1,418 | +6 | +0.4% | 1,900 |
2024/10/01 | 1,412 | 1,416 | 1,412 | 1,412 | ±0 | ±0% | 2,400 |
2024/09/30 | 1,412 | 1,419 | 1,406 | 1,412 | -7 | -0.5% | 6,300 |
2024/09/27 | 1,425 | 1,426 | 1,412 | 1,419 | -15 | -1% | 16,600 |
2024/09/26 | 1,432 | 1,438 | 1,430 | 1,434 | -1 | -0.1% | 34,700 |
2024/09/25 | 1,430 | 1,435 | 1,430 | 1,435 | +4 | +0.3% | 9,400 |
151~
200
件表示中 / 3745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 | 140,000円 | +4.8% | -10.8% | 1.29% | 32.18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 |
イフジ産業 | 211,900円 | +8.7% | -12.1% | 3.16% | 9.44倍 | 1.54倍 |
|
液卵製販2位。製パン、製菓向け中心。全国4工場体制で安定供給。連結配当性向25~30%メド |
サンクゼール | 160,800円 | +6.4% | +8.4% | 2.18% | 30.78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 |
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 | 63,100円 | - | - | 0.38% | - | 5.04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