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 |
|---|---|---|---|---|---|---|---|
| 2015/06/24 | 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 |
| 2015/04/27 | 1,165 | 1,170 | 1,164 | 1,170 | +6 | +0.5% | 3,600 |
| 2015/04/24 | 1,164 | 1,166 | 1,164 | 1,164 | -1 | -0.1% | 1,000 |
| 2015/04/23 | 1,168 | 1,168 | 1,163 | 1,165 | -3 | -0.3% | 2,000 |
| 2015/04/22 | 1,169 | 1,169 | 1,163 | 1,168 | +3 | +0.3% | 2,100 |
| 2015/04/21 | 1,165 | 1,166 | 1,165 | 1,165 | ±0 | ±0% | 800 |
| 2015/04/20 | 1,160 | 1,168 | 1,160 | 1,165 | -2 | -0.2% | 3,300 |
| 2015/04/17 | 1,170 | 1,174 | 1,167 | 1,167 | -3 | -0.3% | 1,200 |
| 2015/04/16 | 1,165 | 1,174 | 1,163 | 1,170 | +5 | +0.4% | 2,700 |
| 2015/04/15 | 1,165 | 1,170 | 1,164 | 1,165 | -5 | -0.4% | 2,300 |
| 2015/04/14 | 1,166 | 1,170 | 1,163 | 1,170 | +4 | +0.3% | 1,500 |
| 2015/04/13 | 1,167 | 1,177 | 1,161 | 1,166 | -1 | -0.1% | 2,900 |
| 2015/04/10 | 1,175 | 1,175 | 1,167 | 1,167 | -6 | -0.5% | 2,000 |
2501～
2550
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
