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 |
|---|---|---|---|---|---|---|---|
| 2015/11/19 | 1,185 | 1,186 | 1,182 | 1,184 | -1 | -0.1% | 1,800 |
| 2015/11/18 | 1,184 | 1,185 | 1,182 | 1,185 | +5 | +0.4% | 2,100 |
| 2015/11/17 | 1,185 | 1,185 | 1,180 | 1,180 | -4 | -0.3% | 1,600 |
| 2015/11/16 | 1,184 | 1,189 | 1,181 | 1,184 | +2 | +0.2% | 2,700 |
| 2015/11/13 | 1,188 | 1,190 | 1,181 | 1,182 | -6 | -0.5% | 2,500 |
| 2015/11/12 | 1,190 | 1,190 | 1,182 | 1,188 | +6 | +0.5% | 1,900 |
| 2015/11/11 | 1,190 | 1,191 | 1,182 | 1,182 | -8 | -0.7% | 1,500 |
| 2015/11/10 | 1,182 | 1,190 | 1,182 | 1,190 | +4 | +0.3% | 800 |
| 2015/11/09 | 1,191 | 1,191 | 1,186 | 1,186 | -7 | -0.6% | 1,200 |
| 2015/11/06 | 1,182 | 1,194 | 1,182 | 1,193 | -1 | -0.1% | 3,200 |
| 2015/11/05 | 1,190 | 1,194 | 1,182 | 1,194 | +8 | +0.7% | 1,600 |
| 2015/11/04 | 1,198 | 1,199 | 1,182 | 1,186 | -7 | -0.6% | 2,300 |
| 2015/11/02 | 1,190 | 1,193 | 1,181 | 1,193 | +3 | +0.3% | 1,400 |
| 2015/10/30 | 1,200 | 1,200 | 1,181 | 1,190 | -9 | -0.8% | 600 |
| 2015/10/29 | 1,196 | 1,199 | 1,172 | 1,199 | +3 | +0.3% | 1,700 |
| 2015/10/28 | 1,200 | 1,203 | 1,174 | 1,196 | -8 | -0.7% | 2,900 |
| 2015/10/27 | 1,208 | 1,211 | 1,188 | 1,204 | +20 | +1.7% | 5,200 |
| 2015/10/26 | 1,180 | 1,218 | 1,177 | 1,184 | +12 | +1% | 13,800 |
| 2015/10/23 | 1,176 | 1,176 | 1,172 | 1,172 | -6 | -0.5% | 1,000 |
| 2015/10/22 | 1,172 | 1,178 | 1,170 | 1,178 | +16 | +1.4% | 1,800 |
| 2015/10/21 | 1,161 | 1,172 | 1,157 | 1,162 | +7 | +0.6% | 2,800 |
| 2015/10/20 | 1,150 | 1,155 | 1,149 | 1,155 | +10 | +0.9% | 2,400 |
| 2015/10/19 | 1,145 | 1,149 | 1,136 | 1,145 | +6 | +0.5% | 1,900 |
| 2015/10/16 | 1,140 | 1,141 | 1,139 | 1,139 | -2 | -0.2% | 900 |
| 2015/10/15 | 1,135 | 1,141 | 1,135 | 1,141 | +6 | +0.5% | 4,400 |
| 2015/10/14 | 1,136 | 1,136 | 1,131 | 1,135 | -1 | -0.1% | 600 |
| 2015/10/13 | 1,135 | 1,137 | 1,132 | 1,136 | +1 | +0.1% | 1,000 |
| 2015/10/09 | 1,135 | 1,139 | 1,135 | 1,135 | ±0 | ±0% | 700 |
| 2015/10/08 | 1,137 | 1,138 | 1,135 | 1,135 | -3 | -0.3% | 1,600 |
| 2015/10/07 | 1,135 | 1,138 | 1,132 | 1,138 | +3 | +0.3% | 700 |
| 2015/10/06 | 1,140 | 1,140 | 1,135 | 1,135 | -2 | -0.2% | 2,000 |
| 2015/10/05 | 1,112 | 1,137 | 1,112 | 1,137 | +27 | +2.4% | 2,800 |
| 2015/10/02 | 1,117 | 1,119 | 1,110 | 1,110 | -7 | -0.6% | 2,800 |
| 2015/10/01 | 1,113 | 1,118 | 1,110 | 1,117 | +5 | +0.4% | 4,900 |
| 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 |
2401～
2450
件表示中 / 3784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 | 142,300円 | +4.8% | -10.8% | 1.26% | 32.71倍 | 1.40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 |
| ウェルディッシ | 69,000円 | - | - | 0.52% | - | 5.63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 |
| 塩水糖 | 41,800円 | -1.9% | -24.6% | 3.59% | 7.19倍 | 0.69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 | 75,200円 | +4.7% | +26.8% | 1.86% | 18.35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 |
| ピックルスＨＤ | 106,900円 | -1.3% | +13.9% | 2.53% | 13.53倍 | 0.73倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
