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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,417 | 1,417 | 1,412 | 1,412 | +1 | +0.1% | 2,600 |
| 2024/10/04 | 1,413 | 1,417 | 1,411 | 1,411 | -4 | -0.3% | 4,200 |
| 2024/10/03 | 1,420 | 1,420 | 1,411 | 1,415 | -3 | -0.2% | 3,600 |
| 2024/10/02 | 1,419 | 1,419 | 1,416 | 1,418 | +6 | +0.4% | 1,900 |
| 2024/10/01 | 1,412 | 1,416 | 1,412 | 1,412 | ±0 | ±0% | 2,400 |
| 2024/09/30 | 1,412 | 1,419 | 1,406 | 1,412 | -7 | -0.5% | 6,300 |
| 2024/09/27 | 1,425 | 1,426 | 1,412 | 1,419 | -15 | -1% | 16,600 |
| 2024/09/26 | 1,432 | 1,438 | 1,430 | 1,434 | -1 | -0.1% | 34,700 |
| 2024/09/25 | 1,430 | 1,435 | 1,430 | 1,435 | +4 | +0.3% | 9,400 |
| 2024/09/24 | 1,430 | 1,432 | 1,429 | 1,431 | -1 | -0.1% | 8,000 |
| 2024/09/20 | 1,430 | 1,435 | 1,430 | 1,432 | ±0 | ±0% | 5,300 |
| 2024/09/19 | 1,430 | 1,433 | 1,429 | 1,432 | +1 | +0.1% | 2,400 |
| 2024/09/18 | 1,430 | 1,433 | 1,429 | 1,431 | ±0 | ±0% | 3,300 |
| 2024/09/17 | 1,433 | 1,435 | 1,431 | 1,431 | -2 | -0.1% | 4,400 |
| 2024/09/13 | 1,435 | 1,440 | 1,433 | 1,433 | -3 | -0.2% | 2,300 |
| 2024/09/12 | 1,438 | 1,438 | 1,435 | 1,436 | -2 | -0.1% | 1,700 |
| 2024/09/11 | 1,436 | 1,438 | 1,433 | 1,438 | -1 | -0.1% | 2,200 |
| 2024/09/10 | 1,440 | 1,440 | 1,438 | 1,439 | -1 | -0.1% | 3,100 |
| 2024/09/09 | 1,438 | 1,440 | 1,431 | 1,440 | +3 | +0.2% | 3,800 |
| 2024/09/06 | 1,436 | 1,437 | 1,432 | 1,437 | +2 | +0.1% | 2,700 |
| 2024/09/05 | 1,436 | 1,436 | 1,433 | 1,435 | -1 | -0.1% | 1,500 |
| 2024/09/04 | 1,432 | 1,436 | 1,425 | 1,436 | +3 | +0.2% | 3,700 |
| 2024/09/03 | 1,434 | 1,436 | 1,432 | 1,433 | -1 | -0.1% | 2,200 |
| 2024/09/02 | 1,435 | 1,435 | 1,431 | 1,434 | +4 | +0.3% | 2,500 |
| 2024/08/30 | 1,425 | 1,430 | 1,425 | 1,430 | +1 | +0.1% | 1,700 |
| 2024/08/29 | 1,425 | 1,430 | 1,425 | 1,429 | +4 | +0.3% | 3,500 |
| 2024/08/28 | 1,423 | 1,425 | 1,422 | 1,425 | +3 | +0.2% | 2,100 |
| 2024/08/27 | 1,424 | 1,428 | 1,421 | 1,422 | ±0 | ±0% | 2,300 |
| 2024/08/26 | 1,430 | 1,430 | 1,422 | 1,422 | -3 | -0.2% | 3,700 |
| 2024/08/23 | 1,422 | 1,428 | 1,421 | 1,425 | +3 | +0.2% | 1,500 |
| 2024/08/22 | 1,425 | 1,427 | 1,422 | 1,422 | -1 | -0.1% | 2,400 |
| 2024/08/21 | 1,424 | 1,425 | 1,418 | 1,423 | -1 | -0.1% | 1,300 |
| 2024/08/20 | 1,421 | 1,424 | 1,419 | 1,424 | +5 | +0.4% | 1,400 |
| 2024/08/19 | 1,418 | 1,423 | 1,417 | 1,419 | ±0 | ±0% | 2,100 |
| 2024/08/16 | 1,417 | 1,419 | 1,415 | 1,419 | +3 | +0.2% | 1,500 |
| 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 |
201～
250
件表示中 / 3754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 | 140,800円 | +4.8% | -10.8% | 1.28% | 32.36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 |
| ユタカフーズ | 202,700円 | +8.6% | -30.0% | 1.97% | 40.23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 | 163,100円 | +6.4% | +8.4% | 2.15% | 31.22倍 | 3.05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 |
| 一正蒲 | 74,200円 | +5.8% | +8.3% | 1.89% | 14.15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 |
| 塩水糖 | 39,300円 | -1.9% | -24.6% | 3.82% | 6.74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 |
市場注目の銘柄
チャート関連のコラム
