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 |
|---|---|---|---|---|---|---|---|
| 2016/07/19 | 1,158 | 1,164 | 1,151 | 1,155 | -5 | -0.4% | 3,900 |
| 2016/07/15 | 1,163 | 1,168 | 1,160 | 1,160 | +3 | +0.3% | 700 |
| 2016/07/14 | 1,170 | 1,170 | 1,157 | 1,157 | -9 | -0.8% | 800 |
| 2016/07/13 | 1,154 | 1,166 | 1,154 | 1,166 | +4 | +0.3% | 1,800 |
| 2016/07/12 | 1,165 | 1,165 | 1,150 | 1,162 | -2 | -0.2% | 5,300 |
| 2016/07/11 | 1,165 | 1,179 | 1,160 | 1,164 | -3 | -0.3% | 2,800 |
| 2016/07/08 | 1,180 | 1,180 | 1,165 | 1,167 | -7 | -0.6% | 4,900 |
| 2016/07/07 | 1,166 | 1,175 | 1,166 | 1,174 | +9 | +0.8% | 1,300 |
| 2016/07/06 | 1,170 | 1,195 | 1,165 | 1,165 | -5 | -0.4% | 3,100 |
| 2016/07/05 | 1,179 | 1,180 | 1,170 | 1,170 | -10 | -0.8% | 1,500 |
| 2016/07/04 | 1,180 | 1,185 | 1,180 | 1,180 | -10 | -0.8% | 1,300 |
| 2016/07/01 | 1,190 | 1,196 | 1,176 | 1,190 | +2 | +0.2% | 4,400 |
| 2016/06/30 | 1,188 | 1,189 | 1,174 | 1,188 | +8 | +0.7% | 1,300 |
| 2016/06/29 | 1,175 | 1,188 | 1,166 | 1,180 | +7 | +0.6% | 3,500 |
| 2016/06/28 | 1,173 | 1,174 | 1,161 | 1,173 | +5 | +0.4% | 2,900 |
| 2016/06/27 | 1,155 | 1,173 | 1,155 | 1,168 | +13 | +1.1% | 2,900 |
| 2016/06/24 | 1,163 | 1,174 | 1,140 | 1,155 | -6 | -0.5% | 4,800 |
| 2016/06/23 | 1,158 | 1,161 | 1,150 | 1,161 | +3 | +0.3% | 1,100 |
| 2016/06/22 | 1,170 | 1,170 | 1,151 | 1,158 | -12 | -1% | 1,000 |
| 2016/06/21 | 1,152 | 1,170 | 1,152 | 1,170 | +8 | +0.7% | 600 |
| 2016/06/20 | 1,162 | 1,168 | 1,150 | 1,162 | ±0 | ±0% | 2,700 |
| 2016/06/17 | 1,170 | 1,170 | 1,157 | 1,162 | -11 | -0.9% | 1,200 |
| 2016/06/16 | 1,175 | 1,175 | 1,164 | 1,173 | -1 | -0.1% | 2,800 |
| 2016/06/15 | 1,165 | 1,175 | 1,165 | 1,174 | +9 | +0.8% | 2,500 |
| 2016/06/14 | 1,165 | 1,166 | 1,160 | 1,165 | -1 | -0.1% | 2,400 |
| 2016/06/13 | 1,173 | 1,173 | 1,166 | 1,166 | -7 | -0.6% | 800 |
| 2016/06/10 | 1,174 | 1,174 | 1,167 | 1,173 | +5 | +0.4% | 700 |
| 2016/06/09 | 1,175 | 1,175 | 1,168 | 1,168 | -11 | -0.9% | 500 |
| 2016/06/08 | 1,180 | 1,180 | 1,171 | 1,179 | +2 | +0.2% | 700 |
| 2016/06/07 | 1,180 | 1,180 | 1,175 | 1,177 | +2 | +0.2% | 800 |
| 2016/06/06 | 1,162 | 1,176 | 1,162 | 1,175 | +7 | +0.6% | 2,500 |
| 2016/06/03 | 1,163 | 1,168 | 1,163 | 1,168 | +3 | +0.3% | 400 |
| 2016/06/02 | 1,170 | 1,170 | 1,165 | 1,165 | -6 | -0.5% | 400 |
| 2016/06/01 | 1,174 | 1,174 | 1,163 | 1,171 | +8 | +0.7% | 2,100 |
| 2016/05/31 | 1,168 | 1,169 | 1,160 | 1,163 | -3 | -0.3% | 1,900 |
| 2016/05/30 | 1,173 | 1,174 | 1,165 | 1,166 | -6 | -0.5% | 1,900 |
| 2016/05/27 | 1,160 | 1,174 | 1,160 | 1,172 | +6 | +0.5% | 2,300 |
| 2016/05/26 | 1,171 | 1,171 | 1,166 | 1,166 | -4 | -0.3% | 900 |
| 2016/05/25 | 1,170 | 1,174 | 1,170 | 1,170 | ±0 | ±0% | 1,800 |
| 2016/05/24 | 1,168 | 1,170 | 1,162 | 1,170 | +2 | +0.2% | 1,600 |
| 2016/05/23 | 1,167 | 1,168 | 1,162 | 1,168 | +2 | +0.2% | 1,500 |
| 2016/05/20 | 1,159 | 1,166 | 1,159 | 1,166 | +1 | +0.1% | 600 |
| 2016/05/19 | 1,166 | 1,166 | 1,159 | 1,165 | +7 | +0.6% | 600 |
| 2016/05/18 | 1,159 | 1,165 | 1,158 | 1,158 | ±0 | ±0% | 700 |
| 2016/05/17 | 1,164 | 1,164 | 1,158 | 1,158 | -6 | -0.5% | 1,200 |
| 2016/05/16 | 1,164 | 1,164 | 1,164 | 1,164 | ±0 | ±0% | 600 |
| 2016/05/13 | 1,158 | 1,164 | 1,158 | 1,164 | ±0 | ±0% | 800 |
| 2016/05/12 | 1,165 | 1,165 | 1,158 | 1,164 | -3 | -0.3% | 1,000 |
| 2016/05/11 | 1,160 | 1,167 | 1,158 | 1,167 | ±0 | ±0% | 900 |
| 2016/05/10 | 1,154 | 1,167 | 1,153 | 1,167 | +7 | +0.6% | 2,500 |
2151～
2200
件表示中 / 3695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 | 140,300円 | +3.4% | -19.0% | 1.28% | 29.44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 | 75,900円 | +5.8% | +8.3% | 1.84% | 14.55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 | 150,500円 | +2.2% | -40.3% | 2.33% | 40.17倍 | 3.02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 |
| シノブフース | 102,500円 | +5.2% | -1.7% | 2.63% | 12.33倍 | 0.78倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| ウェルディッシ | 64,400円 | -0.7% | - | 0.31% | 33.09倍 | 30.78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 |
市場注目の銘柄
チャート関連のコラム
