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 |
|---|---|---|---|---|---|---|---|
| 2017/07/31 | 1,295 | 1,297 | 1,287 | 1,294 | +7 | +0.5% | 2,900 |
| 2017/07/28 | 1,297 | 1,297 | 1,287 | 1,287 | -10 | -0.8% | 3,600 |
| 2017/07/27 | 1,300 | 1,300 | 1,287 | 1,297 | -3 | -0.2% | 5,700 |
| 2017/07/26 | 1,301 | 1,301 | 1,296 | 1,300 | ±0 | ±0% | 2,500 |
| 2017/07/25 | 1,294 | 1,303 | 1,294 | 1,300 | +6 | +0.5% | 3,000 |
| 2017/07/24 | 1,300 | 1,305 | 1,294 | 1,294 | -5 | -0.4% | 5,700 |
| 2017/07/21 | 1,293 | 1,299 | 1,290 | 1,299 | +6 | +0.5% | 2,000 |
| 2017/07/20 | 1,291 | 1,293 | 1,291 | 1,293 | +4 | +0.3% | 1,300 |
| 2017/07/19 | 1,287 | 1,290 | 1,287 | 1,289 | +2 | +0.2% | 800 |
| 2017/07/18 | 1,288 | 1,294 | 1,287 | 1,287 | -11 | -0.8% | 2,200 |
| 2017/07/14 | 1,291 | 1,298 | 1,289 | 1,298 | +7 | +0.5% | 1,800 |
| 2017/07/13 | 1,289 | 1,291 | 1,281 | 1,291 | +2 | +0.2% | 2,700 |
| 2017/07/12 | 1,286 | 1,289 | 1,285 | 1,289 | +4 | +0.3% | 1,100 |
| 2017/07/11 | 1,282 | 1,285 | 1,282 | 1,285 | +2 | +0.2% | 1,600 |
| 2017/07/10 | 1,290 | 1,291 | 1,281 | 1,283 | -7 | -0.5% | 2,800 |
| 2017/07/07 | 1,288 | 1,292 | 1,288 | 1,290 | +2 | +0.2% | 3,300 |
| 2017/07/06 | 1,275 | 1,288 | 1,275 | 1,288 | +15 | +1.2% | 2,500 |
| 2017/07/05 | 1,274 | 1,276 | 1,272 | 1,273 | -1 | -0.1% | 2,400 |
| 2017/07/04 | 1,284 | 1,285 | 1,271 | 1,274 | -10 | -0.8% | 3,500 |
| 2017/07/03 | 1,290 | 1,299 | 1,284 | 1,284 | -6 | -0.5% | 4,400 |
| 2017/06/30 | 1,292 | 1,300 | 1,290 | 1,290 | -3 | -0.2% | 2,100 |
| 2017/06/29 | 1,305 | 1,305 | 1,293 | 1,293 | ±0 | ±0% | 900 |
| 2017/06/28 | 1,293 | 1,298 | 1,293 | 1,293 | -2 | -0.2% | 1,900 |
| 2017/06/27 | 1,300 | 1,300 | 1,295 | 1,295 | -4 | -0.3% | 1,300 |
| 2017/06/26 | 1,297 | 1,300 | 1,297 | 1,299 | +2 | +0.2% | 2,500 |
| 2017/06/23 | 1,299 | 1,301 | 1,297 | 1,297 | -2 | -0.2% | 1,400 |
| 2017/06/22 | 1,300 | 1,300 | 1,299 | 1,299 | -5 | -0.4% | 1,900 |
| 2017/06/21 | 1,306 | 1,307 | 1,302 | 1,304 | -2 | -0.2% | 1,100 |
| 2017/06/20 | 1,301 | 1,306 | 1,301 | 1,306 | +5 | +0.4% | 2,900 |
| 2017/06/19 | 1,300 | 1,305 | 1,300 | 1,301 | -3 | -0.2% | 1,200 |
| 2017/06/16 | 1,303 | 1,304 | 1,294 | 1,304 | +5 | +0.4% | 3,200 |
| 2017/06/15 | 1,294 | 1,299 | 1,294 | 1,299 | +7 | +0.5% | 1,600 |
| 2017/06/14 | 1,287 | 1,292 | 1,283 | 1,292 | +6 | +0.5% | 2,300 |
| 2017/06/13 | 1,285 | 1,295 | 1,281 | 1,286 | +1 | +0.1% | 2,400 |
| 2017/06/12 | 1,281 | 1,285 | 1,280 | 1,285 | +4 | +0.3% | 1,100 |
| 2017/06/09 | 1,290 | 1,293 | 1,280 | 1,281 | -9 | -0.7% | 3,500 |
| 2017/06/08 | 1,289 | 1,298 | 1,289 | 1,290 | -8 | -0.6% | 2,700 |
| 2017/06/07 | 1,291 | 1,298 | 1,291 | 1,298 | +2 | +0.2% | 1,400 |
| 2017/06/06 | 1,299 | 1,299 | 1,296 | 1,296 | -4 | -0.3% | 900 |
| 2017/06/05 | 1,293 | 1,300 | 1,293 | 1,300 | +7 | +0.5% | 2,000 |
| 2017/06/02 | 1,300 | 1,300 | 1,292 | 1,293 | -7 | -0.5% | 1,800 |
| 2017/06/01 | 1,300 | 1,303 | 1,299 | 1,300 | +1 | +0.1% | 1,800 |
| 2017/05/31 | 1,299 | 1,299 | 1,286 | 1,299 | ±0 | ±0% | 2,000 |
| 2017/05/30 | 1,300 | 1,307 | 1,287 | 1,299 | -1 | -0.1% | 3,200 |
| 2017/05/29 | 1,287 | 1,300 | 1,276 | 1,300 | +22 | +1.7% | 3,100 |
| 2017/05/26 | 1,285 | 1,285 | 1,278 | 1,278 | -2 | -0.2% | 1,600 |
| 2017/05/25 | 1,280 | 1,282 | 1,279 | 1,280 | +1 | +0.1% | 2,100 |
| 2017/05/24 | 1,273 | 1,279 | 1,264 | 1,279 | +14 | +1.1% | 2,200 |
| 2017/05/23 | 1,273 | 1,273 | 1,252 | 1,265 | +2 | +0.2% | 2,500 |
| 2017/05/22 | 1,259 | 1,269 | 1,259 | 1,263 | +8 | +0.6% | 800 |
1951～
2000
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
