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 |
|---|---|---|---|---|---|---|---|
| 2015/09/30 | 1,119 | 1,132 | 1,110 | 1,112 | -6 | -0.5% | 6,200 |
| 2015/09/29 | 1,125 | 1,150 | 1,118 | 1,118 | -13 | -1.1% | 5,000 |
| 2015/09/28 | 1,121 | 1,140 | 1,116 | 1,131 | -58 | -4.9% | 21,500 |
| 2015/09/25 | 1,172 | 1,199 | 1,171 | 1,189 | +4 | +0.3% | 36,900 |
| 2015/09/24 | 1,185 | 1,200 | 1,178 | 1,185 | -15 | -1.3% | 13,600 |
| 2015/09/18 | 1,182 | 1,200 | 1,181 | 1,200 | +10 | +0.8% | 5,000 |
| 2015/09/17 | 1,190 | 1,192 | 1,190 | 1,190 | +1 | +0.1% | 3,700 |
| 2015/09/16 | 1,195 | 1,197 | 1,189 | 1,189 | -9 | -0.8% | 2,500 |
| 2015/09/15 | 1,198 | 1,198 | 1,196 | 1,198 | +2 | +0.2% | 2,000 |
| 2015/09/14 | 1,189 | 1,199 | 1,189 | 1,196 | +7 | +0.6% | 4,500 |
| 2015/09/11 | 1,184 | 1,190 | 1,179 | 1,189 | +8 | +0.7% | 4,500 |
| 2015/09/10 | 1,183 | 1,183 | 1,176 | 1,181 | -2 | -0.2% | 2,800 |
| 2015/09/09 | 1,175 | 1,183 | 1,175 | 1,183 | +12 | +1% | 2,600 |
| 2015/09/08 | 1,172 | 1,181 | 1,158 | 1,171 | -11 | -0.9% | 3,900 |
| 2015/09/07 | 1,190 | 1,192 | 1,173 | 1,182 | -15 | -1.3% | 6,500 |
| 2015/09/04 | 1,202 | 1,204 | 1,197 | 1,197 | -8 | -0.7% | 4,200 |
| 2015/09/03 | 1,214 | 1,215 | 1,202 | 1,205 | -9 | -0.7% | 2,900 |
| 2015/09/02 | 1,206 | 1,221 | 1,206 | 1,214 | -2 | -0.2% | 3,800 |
| 2015/09/01 | 1,225 | 1,230 | 1,216 | 1,216 | -9 | -0.7% | 3,300 |
| 2015/08/31 | 1,219 | 1,225 | 1,210 | 1,225 | +22 | +1.8% | 3,300 |
| 2015/08/28 | 1,212 | 1,214 | 1,203 | 1,203 | +2 | +0.2% | 6,200 |
| 2015/08/27 | 1,208 | 1,210 | 1,201 | 1,201 | +1 | +0.1% | 4,500 |
| 2015/08/26 | 1,199 | 1,200 | 1,171 | 1,200 | +38 | +3.3% | 5,000 |
| 2015/08/25 | 1,100 | 1,181 | 1,100 | 1,162 | -18 | -1.5% | 13,300 |
| 2015/08/24 | 1,189 | 1,189 | 1,159 | 1,180 | -25 | -2.1% | 11,400 |
| 2015/08/21 | 1,195 | 1,205 | 1,191 | 1,205 | +8 | +0.7% | 4,800 |
| 2015/08/20 | 1,200 | 1,210 | 1,197 | 1,197 | -8 | -0.7% | 6,600 |
| 2015/08/19 | 1,209 | 1,209 | 1,203 | 1,205 | +5 | +0.4% | 2,400 |
| 2015/08/18 | 1,197 | 1,214 | 1,195 | 1,200 | -18 | -1.5% | 15,200 |
| 2015/08/17 | 1,235 | 1,235 | 1,210 | 1,218 | -17 | -1.4% | 2,600 |
| 2015/08/14 | 1,221 | 1,237 | 1,200 | 1,235 | +15 | +1.2% | 4,600 |
| 2015/08/13 | 1,200 | 1,220 | 1,200 | 1,220 | +13 | +1.1% | 5,000 |
| 2015/08/12 | 1,219 | 1,219 | 1,201 | 1,207 | -14 | -1.1% | 6,400 |
| 2015/08/11 | 1,230 | 1,230 | 1,220 | 1,221 | -14 | -1.1% | 9,100 |
| 2015/08/10 | 1,243 | 1,245 | 1,235 | 1,235 | -11 | -0.9% | 4,600 |
| 2015/08/07 | 1,246 | 1,249 | 1,246 | 1,246 | ±0 | ±0% | 3,800 |
| 2015/08/06 | 1,250 | 1,250 | 1,241 | 1,246 | -1 | -0.1% | 2,500 |
| 2015/08/05 | 1,240 | 1,248 | 1,235 | 1,247 | +6 | +0.5% | 3,300 |
| 2015/08/04 | 1,244 | 1,244 | 1,241 | 1,241 | -3 | -0.2% | 1,500 |
| 2015/08/03 | 1,245 | 1,247 | 1,240 | 1,244 | +4 | +0.3% | 2,600 |
| 2015/07/31 | 1,247 | 1,247 | 1,240 | 1,240 | -5 | -0.4% | 2,300 |
| 2015/07/30 | 1,243 | 1,250 | 1,238 | 1,245 | +2 | +0.2% | 6,200 |
| 2015/07/29 | 1,240 | 1,243 | 1,240 | 1,243 | +5 | +0.4% | 2,900 |
| 2015/07/28 | 1,238 | 1,240 | 1,238 | 1,238 | ±0 | ±0% | 1,600 |
| 2015/07/27 | 1,239 | 1,241 | 1,238 | 1,238 | -1 | -0.1% | 4,500 |
| 2015/07/24 | 1,239 | 1,239 | 1,234 | 1,239 | ±0 | ±0% | 1,400 |
| 2015/07/23 | 1,238 | 1,239 | 1,235 | 1,239 | +1 | +0.1% | 1,800 |
| 2015/07/22 | 1,238 | 1,238 | 1,232 | 1,238 | ±0 | ±0% | 3,800 |
| 2015/07/21 | 1,238 | 1,238 | 1,231 | 1,238 | +2 | +0.2% | 4,100 |
| 2015/07/17 | 1,235 | 1,239 | 1,217 | 1,236 | +1 | +0.1% | 2,400 |
2401～
2450
件表示中 / 3750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 | +4.8% | -10.8% | 1.28% | 32.29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 |
| ユタカフーズ | 203,400円 | +8.6% | -30.0% | 1.97% | 40.37倍 | 0.63倍 |
|
東洋水産向けチルド食品、麺用粉末・液体調味料が軸。顆粒・たれＯＥＭ、だし等自社製品も展開 |
| サンクゼール | 161,500円 | +6.4% | +8.4% | 2.17% | 30.91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 |
| 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 | 74,000円 | +5.8% | +8.3% | 1.89% | 14.11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 |
市場注目の銘柄
チャート関連のコラム
