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 |
|---|---|---|---|---|---|---|---|
| 2015/07/10 | 1,198 | 1,205 | 1,188 | 1,190 | +12 | +1% | 2,500 |
| 2015/07/09 | 1,190 | 1,200 | 1,103 | 1,178 | -33 | -2.7% | 18,100 |
| 2015/07/08 | 1,236 | 1,238 | 1,207 | 1,211 | -27 | -2.2% | 6,200 |
| 2015/07/07 | 1,234 | 1,239 | 1,228 | 1,238 | +4 | +0.3% | 2,600 |
| 2015/07/06 | 1,233 | 1,234 | 1,230 | 1,234 | +2 | +0.2% | 4,600 |
| 2015/07/03 | 1,240 | 1,240 | 1,228 | 1,232 | -7 | -0.6% | 2,000 |
| 2015/07/02 | 1,230 | 1,239 | 1,225 | 1,239 | +9 | +0.7% | 3,900 |
| 2015/07/01 | 1,225 | 1,231 | 1,220 | 1,230 | +10 | +0.8% | 4,800 |
| 2015/06/30 | 1,213 | 1,220 | 1,210 | 1,220 | +1 | +0.1% | 2,800 |
| 2015/06/29 | 1,213 | 1,219 | 1,202 | 1,219 | -7 | -0.6% | 5,600 |
| 2015/06/26 | 1,250 | 1,250 | 1,220 | 1,226 | -19 | -1.5% | 6,700 |
| 2015/06/25 | 1,230 | 1,245 | 1,230 | 1,245 | +18 | +1.5% | 6,200 |
| 2015/06/24 | 1,215 | 1,227 | 1,215 | 1,227 | +7 | +0.6% | 3,900 |
| 2015/06/23 | 1,217 | 1,220 | 1,206 | 1,220 | +4 | +0.3% | 3,100 |
| 2015/06/22 | 1,208 | 1,216 | 1,205 | 1,216 | +3 | +0.2% | 3,600 |
| 2015/06/19 | 1,211 | 1,214 | 1,210 | 1,213 | -2 | -0.2% | 1,400 |
| 2015/06/18 | 1,214 | 1,216 | 1,211 | 1,215 | +2 | +0.2% | 2,000 |
| 2015/06/17 | 1,214 | 1,214 | 1,211 | 1,213 | +1 | +0.1% | 3,100 |
| 2015/06/16 | 1,215 | 1,215 | 1,212 | 1,212 | -2 | -0.2% | 2,100 |
| 2015/06/15 | 1,210 | 1,214 | 1,210 | 1,214 | +4 | +0.3% | 3,800 |
| 2015/06/12 | 1,210 | 1,210 | 1,205 | 1,210 | ±0 | ±0% | 2,300 |
| 2015/06/11 | 1,212 | 1,214 | 1,210 | 1,210 | -2 | -0.2% | 1,600 |
| 2015/06/10 | 1,212 | 1,214 | 1,212 | 1,212 | ±0 | ±0% | 2,200 |
| 2015/06/09 | 1,210 | 1,213 | 1,210 | 1,212 | ±0 | ±0% | 1,800 |
| 2015/06/08 | 1,212 | 1,216 | 1,211 | 1,212 | ±0 | ±0% | 3,400 |
| 2015/06/05 | 1,210 | 1,217 | 1,200 | 1,212 | -2 | -0.2% | 6,300 |
| 2015/06/04 | 1,213 | 1,215 | 1,212 | 1,214 | ±0 | ±0% | 2,500 |
| 2015/06/03 | 1,212 | 1,217 | 1,212 | 1,214 | +2 | +0.2% | 2,200 |
| 2015/06/02 | 1,215 | 1,217 | 1,212 | 1,212 | -3 | -0.2% | 3,700 |
| 2015/06/01 | 1,215 | 1,216 | 1,214 | 1,215 | +1 | +0.1% | 2,000 |
| 2015/05/29 | 1,213 | 1,219 | 1,213 | 1,214 | +1 | +0.1% | 3,600 |
| 2015/05/28 | 1,216 | 1,218 | 1,212 | 1,213 | +3 | +0.2% | 2,900 |
| 2015/05/27 | 1,215 | 1,218 | 1,210 | 1,210 | ±0 | ±0% | 2,700 |
| 2015/05/26 | 1,210 | 1,215 | 1,207 | 1,210 | +1 | +0.1% | 5,800 |
| 2015/05/25 | 1,208 | 1,212 | 1,205 | 1,209 | +4 | +0.3% | 5,200 |
| 2015/05/22 | 1,201 | 1,205 | 1,201 | 1,205 | +5 | +0.4% | 2,400 |
| 2015/05/21 | 1,200 | 1,202 | 1,200 | 1,200 | -1 | -0.1% | 2,200 |
| 2015/05/20 | 1,199 | 1,202 | 1,197 | 1,201 | +3 | +0.3% | 4,900 |
| 2015/05/19 | 1,193 | 1,199 | 1,193 | 1,198 | +5 | +0.4% | 3,600 |
| 2015/05/18 | 1,193 | 1,193 | 1,186 | 1,193 | +18 | +1.5% | 3,100 |
| 2015/05/15 | 1,180 | 1,183 | 1,170 | 1,175 | -2 | -0.2% | 5,200 |
| 2015/05/14 | 1,172 | 1,177 | 1,171 | 1,177 | +5 | +0.4% | 3,300 |
| 2015/05/13 | 1,178 | 1,178 | 1,171 | 1,172 | +1 | +0.1% | 1,900 |
| 2015/05/12 | 1,170 | 1,175 | 1,170 | 1,171 | -1 | -0.1% | 8,500 |
| 2015/05/11 | 1,170 | 1,176 | 1,169 | 1,172 | +2 | +0.2% | 3,100 |
| 2015/05/08 | 1,168 | 1,170 | 1,168 | 1,170 | +3 | +0.3% | 5,700 |
| 2015/05/07 | 1,165 | 1,167 | 1,164 | 1,167 | +2 | +0.2% | 2,700 |
| 2015/05/01 | 1,166 | 1,170 | 1,165 | 1,165 | -1 | -0.1% | 900 |
| 2015/04/30 | 1,174 | 1,175 | 1,166 | 1,166 | -8 | -0.7% | 2,700 |
| 2015/04/28 | 1,171 | 1,174 | 1,171 | 1,174 | +4 | +0.3% | 1,800 |
2401～
2450
件表示中 / 3696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 |
| 一正蒲 | 76,300円 | +5.8% | +8.3% | 1.83% | 14.63倍 | 0.93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 |
| シノブフース | 107,400円 | +4.1% | +0.5% | 2.79% | 7.93倍 | 0.85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 |
| サンクゼール | 149,500円 | +2.2% | -40.3% | 2.34% | 39.90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 | 64,000円 | -0.7% | - | 0.31% | 32.89倍 | 30.59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
