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 |
|---|---|---|---|---|---|---|---|
| 2017/02/24 | 1,230 | 1,230 | 1,220 | 1,229 | +2 | +0.2% | 4,900 |
| 2017/02/23 | 1,229 | 1,229 | 1,226 | 1,227 | +1 | +0.1% | 2,500 |
| 2017/02/22 | 1,229 | 1,229 | 1,225 | 1,226 | +4 | +0.3% | 1,000 |
| 2017/02/21 | 1,217 | 1,229 | 1,217 | 1,222 | +6 | +0.5% | 2,500 |
| 2017/02/20 | 1,220 | 1,220 | 1,215 | 1,216 | +1 | +0.1% | 3,700 |
| 2017/02/17 | 1,214 | 1,218 | 1,213 | 1,215 | ±0 | ±0% | 1,800 |
| 2017/02/16 | 1,215 | 1,219 | 1,212 | 1,215 | ±0 | ±0% | 2,300 |
| 2017/02/15 | 1,219 | 1,219 | 1,210 | 1,215 | ±0 | ±0% | 1,500 |
| 2017/02/14 | 1,211 | 1,220 | 1,210 | 1,215 | +5 | +0.4% | 3,400 |
| 2017/02/13 | 1,210 | 1,210 | 1,209 | 1,210 | +1 | +0.1% | 1,600 |
| 2017/02/10 | 1,205 | 1,209 | 1,205 | 1,209 | +5 | +0.4% | 1,300 |
| 2017/02/09 | 1,210 | 1,210 | 1,203 | 1,204 | -3 | -0.2% | 1,400 |
| 2017/02/08 | 1,202 | 1,208 | 1,201 | 1,207 | -2 | -0.2% | 2,700 |
| 2017/02/07 | 1,208 | 1,210 | 1,203 | 1,209 | +1 | +0.1% | 1,300 |
| 2017/02/06 | 1,220 | 1,220 | 1,208 | 1,208 | +2 | +0.2% | 4,400 |
| 2017/02/03 | 1,203 | 1,206 | 1,202 | 1,206 | +2 | +0.2% | 1,900 |
| 2017/02/02 | 1,204 | 1,205 | 1,200 | 1,204 | +4 | +0.3% | 1,100 |
| 2017/02/01 | 1,200 | 1,203 | 1,198 | 1,200 | ±0 | ±0% | 1,800 |
| 2017/01/31 | 1,202 | 1,202 | 1,199 | 1,200 | ±0 | ±0% | 1,500 |
| 2017/01/30 | 1,199 | 1,200 | 1,199 | 1,200 | ±0 | ±0% | 800 |
| 2017/01/27 | 1,200 | 1,200 | 1,191 | 1,200 | ±0 | ±0% | 2,600 |
| 2017/01/26 | 1,200 | 1,200 | 1,195 | 1,200 | ±0 | ±0% | 2,800 |
| 2017/01/25 | 1,200 | 1,200 | 1,199 | 1,200 | ±0 | ±0% | 2,800 |
| 2017/01/24 | 1,200 | 1,200 | 1,199 | 1,200 | ±0 | ±0% | 1,700 |
| 2017/01/23 | 1,196 | 1,200 | 1,196 | 1,200 | +1 | +0.1% | 1,200 |
| 2017/01/20 | 1,198 | 1,200 | 1,193 | 1,199 | ±0 | ±0% | 3,000 |
| 2017/01/19 | 1,195 | 1,199 | 1,195 | 1,199 | +6 | +0.5% | 2,100 |
| 2017/01/18 | 1,199 | 1,199 | 1,192 | 1,193 | -1 | -0.1% | 1,800 |
| 2017/01/17 | 1,199 | 1,199 | 1,194 | 1,194 | -5 | -0.4% | 2,600 |
| 2017/01/16 | 1,198 | 1,199 | 1,194 | 1,199 | +1 | +0.1% | 1,400 |
| 2017/01/13 | 1,195 | 1,198 | 1,191 | 1,198 | +3 | +0.3% | 1,200 |
| 2017/01/12 | 1,199 | 1,199 | 1,195 | 1,195 | -3 | -0.3% | 1,800 |
| 2017/01/11 | 1,197 | 1,198 | 1,191 | 1,198 | +3 | +0.3% | 2,500 |
| 2017/01/10 | 1,193 | 1,197 | 1,192 | 1,195 | -2 | -0.2% | 2,000 |
| 2017/01/06 | 1,195 | 1,199 | 1,187 | 1,197 | +2 | +0.2% | 1,800 |
| 2017/01/05 | 1,185 | 1,196 | 1,185 | 1,195 | +5 | +0.4% | 4,100 |
| 2017/01/04 | 1,186 | 1,198 | 1,186 | 1,190 | +4 | +0.3% | 1,600 |
| 2016/12/30 | 1,188 | 1,194 | 1,186 | 1,186 | -2 | -0.2% | 1,100 |
| 2016/12/29 | 1,190 | 1,194 | 1,188 | 1,188 | -7 | -0.6% | 1,400 |
| 2016/12/28 | 1,194 | 1,196 | 1,193 | 1,195 | +5 | +0.4% | 1,600 |
| 2016/12/27 | 1,194 | 1,194 | 1,186 | 1,190 | ±0 | ±0% | 2,800 |
| 2016/12/26 | 1,192 | 1,194 | 1,188 | 1,190 | ±0 | ±0% | 3,600 |
| 2016/12/22 | 1,188 | 1,190 | 1,181 | 1,190 | +4 | +0.3% | 3,400 |
| 2016/12/21 | 1,187 | 1,189 | 1,185 | 1,186 | +1 | +0.1% | 2,100 |
| 2016/12/20 | 1,187 | 1,188 | 1,181 | 1,185 | -3 | -0.3% | 1,000 |
| 2016/12/19 | 1,187 | 1,188 | 1,182 | 1,188 | ±0 | ±0% | 2,000 |
| 2016/12/16 | 1,185 | 1,188 | 1,183 | 1,188 | +2 | +0.2% | 1,500 |
| 2016/12/15 | 1,185 | 1,188 | 1,185 | 1,186 | +1 | +0.1% | 3,100 |
| 2016/12/14 | 1,185 | 1,188 | 1,183 | 1,185 | ±0 | ±0% | 1,700 |
| 2016/12/13 | 1,190 | 1,190 | 1,161 | 1,185 | +1 | +0.1% | 5,600 |
2001～
2050
件表示中 / 3693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 | 140,500円 | +3.4% | -19.0% | 1.28% | 29.48倍 | 1.39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 |
| 一正蒲 | 75,700円 | +5.8% | +8.3% | 1.85% | 14.52倍 | 0.92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 |
| サンクゼール | 149,800円 | +2.2% | -40.3% | 2.34% | 39.98倍 | 3.00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 |
| ウェルディッシ | 62,900円 | -0.7% | - | 0.32% | 32.32倍 | 30.06倍 |
|
旧石垣食品。健康飲料や珍味を展開。化粧品や医療・介護福祉企業などＭ＆Ａで業容拡大中 |
| フルッタフルッタ | 16,600円 | +102.5% | - | 0.00% | 91.72倍 | 6.13倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
市場注目の銘柄
チャート関連のコラム
