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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 1,415 | 1,416 | 1,412 | 1,416 | +1 | +0.1% | 1,700 |
| 2024/08/14 | 1,412 | 1,415 | 1,410 | 1,415 | +5 | +0.4% | 1,400 |
| 2024/08/13 | 1,416 | 1,416 | 1,408 | 1,410 | +7 | +0.5% | 1,700 |
| 2024/08/09 | 1,409 | 1,414 | 1,401 | 1,403 | -8 | -0.6% | 5,700 |
| 2024/08/08 | 1,408 | 1,416 | 1,406 | 1,411 | -5 | -0.4% | 2,300 |
| 2024/08/07 | 1,408 | 1,420 | 1,408 | 1,416 | +8 | +0.6% | 3,000 |
| 2024/08/06 | 1,400 | 1,419 | 1,400 | 1,408 | +8 | +0.6% | 5,600 |
| 2024/08/05 | 1,411 | 1,412 | 1,400 | 1,400 | -17 | -1.2% | 12,600 |
| 2024/08/02 | 1,420 | 1,421 | 1,415 | 1,417 | -4 | -0.3% | 6,100 |
| 2024/08/01 | 1,425 | 1,426 | 1,421 | 1,421 | -4 | -0.3% | 2,000 |
| 2024/07/31 | 1,422 | 1,425 | 1,422 | 1,425 | -1 | -0.1% | 2,200 |
| 2024/07/30 | 1,427 | 1,427 | 1,423 | 1,426 | +4 | +0.3% | 1,200 |
| 2024/07/29 | 1,421 | 1,424 | 1,421 | 1,422 | +1 | +0.1% | 1,400 |
| 2024/07/26 | 1,421 | 1,421 | 1,420 | 1,421 | -1 | -0.1% | 1,500 |
| 2024/07/25 | 1,426 | 1,426 | 1,420 | 1,422 | -1 | -0.1% | 2,300 |
| 2024/07/24 | 1,421 | 1,423 | 1,420 | 1,423 | -1 | -0.1% | 2,700 |
| 2024/07/23 | 1,422 | 1,425 | 1,421 | 1,424 | +3 | +0.2% | 1,800 |
| 2024/07/22 | 1,425 | 1,425 | 1,420 | 1,421 | -4 | -0.3% | 6,500 |
| 2024/07/19 | 1,427 | 1,427 | 1,422 | 1,425 | +1 | +0.1% | 2,300 |
| 2024/07/18 | 1,426 | 1,427 | 1,423 | 1,424 | -2 | -0.1% | 2,700 |
| 2024/07/17 | 1,423 | 1,427 | 1,423 | 1,426 | +3 | +0.2% | 1,400 |
| 2024/07/16 | 1,427 | 1,429 | 1,421 | 1,423 | ±0 | ±0% | 6,500 |
| 2024/07/12 | 1,426 | 1,427 | 1,422 | 1,423 | -2 | -0.1% | 3,700 |
| 2024/07/11 | 1,424 | 1,425 | 1,422 | 1,425 | +3 | +0.2% | 2,300 |
| 2024/07/10 | 1,422 | 1,425 | 1,422 | 1,422 | ±0 | ±0% | 2,600 |
| 2024/07/09 | 1,424 | 1,424 | 1,422 | 1,422 | ±0 | ±0% | 1,300 |
| 2024/07/08 | 1,422 | 1,424 | 1,422 | 1,422 | ±0 | ±0% | 2,500 |
| 2024/07/05 | 1,427 | 1,427 | 1,422 | 1,422 | -1 | -0.1% | 3,900 |
| 2024/07/04 | 1,423 | 1,424 | 1,423 | 1,423 | ±0 | ±0% | 1,800 |
| 2024/07/03 | 1,424 | 1,426 | 1,423 | 1,423 | -4 | -0.3% | 2,700 |
| 2024/07/02 | 1,428 | 1,429 | 1,425 | 1,427 | ±0 | ±0% | 2,100 |
| 2024/07/01 | 1,425 | 1,428 | 1,425 | 1,427 | +1 | +0.1% | 3,000 |
| 2024/06/28 | 1,427 | 1,432 | 1,426 | 1,426 | -4 | -0.3% | 1,100 |
| 2024/06/27 | 1,429 | 1,432 | 1,426 | 1,430 | +3 | +0.2% | 1,600 |
| 2024/06/26 | 1,426 | 1,427 | 1,421 | 1,427 | +1 | +0.1% | 4,300 |
| 2024/06/25 | 1,434 | 1,434 | 1,425 | 1,426 | ±0 | ±0% | 4,600 |
| 2024/06/24 | 1,435 | 1,438 | 1,426 | 1,426 | -7 | -0.5% | 5,000 |
| 2024/06/21 | 1,438 | 1,438 | 1,433 | 1,433 | -5 | -0.3% | 1,400 |
| 2024/06/20 | 1,431 | 1,438 | 1,431 | 1,438 | +4 | +0.3% | 700 |
| 2024/06/19 | 1,437 | 1,437 | 1,432 | 1,434 | ±0 | ±0% | 1,600 |
| 2024/06/18 | 1,439 | 1,439 | 1,433 | 1,434 | -5 | -0.3% | 1,000 |
| 2024/06/17 | 1,442 | 1,442 | 1,432 | 1,439 | +8 | +0.6% | 3,400 |
| 2024/06/14 | 1,432 | 1,432 | 1,426 | 1,431 | -1 | -0.1% | 1,200 |
| 2024/06/13 | 1,436 | 1,436 | 1,429 | 1,432 | -1 | -0.1% | 1,200 |
| 2024/06/12 | 1,430 | 1,434 | 1,426 | 1,433 | +7 | +0.5% | 1,000 |
| 2024/06/11 | 1,434 | 1,435 | 1,426 | 1,426 | -4 | -0.3% | 1,600 |
| 2024/06/10 | 1,438 | 1,438 | 1,420 | 1,430 | -10 | -0.7% | 3,500 |
| 2024/06/07 | 1,423 | 1,440 | 1,422 | 1,440 | +18 | +1.3% | 2,600 |
| 2024/06/06 | 1,421 | 1,422 | 1,421 | 1,422 | +1 | +0.1% | 900 |
| 2024/06/05 | 1,423 | 1,423 | 1,421 | 1,421 | -2 | -0.1% | 1,000 |
201～
250
件表示中 / 3719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 | +4.8% | -10.8% | 1.28% | 32.25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 |
| イフジ産業 | 199,700円 | +8.7% | -12.1% | 3.36% | 8.89倍 | 1.46倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| 一正蒲 | 78,700円 | +5.8% | +8.3% | 1.78% | 15.01倍 | 0.95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 | 146,600円 | +6.4% | +8.4% | 2.39% | 28.06倍 | 2.74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 | 64,200円 | - | - | 0.37% | - | 5.03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
