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 |
|---|---|---|---|---|---|---|---|
| 2014/09/19 | 1,042 | 1,046 | 1,040 | 1,040 | -4 | -0.4% | 4,300 |
| 2014/09/18 | 1,040 | 1,044 | 1,036 | 1,044 | +2 | +0.2% | 5,400 |
| 2014/09/17 | 1,041 | 1,045 | 1,036 | 1,042 | +4 | +0.4% | 4,600 |
| 2014/09/16 | 1,032 | 1,042 | 1,032 | 1,038 | -2 | -0.2% | 4,600 |
| 2014/09/12 | 1,038 | 1,040 | 1,033 | 1,040 | +5 | +0.5% | 3,600 |
| 2014/09/11 | 1,035 | 1,040 | 1,035 | 1,035 | -3 | -0.3% | 3,700 |
| 2014/09/10 | 1,035 | 1,038 | 1,033 | 1,038 | +3 | +0.3% | 2,000 |
| 2014/09/09 | 1,030 | 1,035 | 1,029 | 1,035 | +5 | +0.5% | 4,800 |
| 2014/09/08 | 1,030 | 1,039 | 1,030 | 1,030 | ±0 | ±0% | 3,900 |
| 2014/09/05 | 1,030 | 1,030 | 1,027 | 1,030 | +1 | +0.1% | 2,300 |
| 2014/09/04 | 1,030 | 1,030 | 1,027 | 1,029 | -1 | -0.1% | 3,500 |
| 2014/09/03 | 1,039 | 1,039 | 1,030 | 1,030 | -6 | -0.6% | 5,500 |
| 2014/09/02 | 1,040 | 1,040 | 1,035 | 1,036 | -3 | -0.3% | 2,800 |
| 2014/09/01 | 1,039 | 1,040 | 1,031 | 1,039 | -1 | -0.1% | 5,100 |
| 2014/08/29 | 1,029 | 1,040 | 1,029 | 1,040 | +10 | +1% | 2,000 |
| 2014/08/28 | 1,037 | 1,038 | 1,023 | 1,030 | -5 | -0.5% | 4,200 |
| 2014/08/27 | 1,025 | 1,035 | 1,025 | 1,035 | +10 | +1% | 2,700 |
| 2014/08/26 | 1,026 | 1,026 | 1,024 | 1,025 | +9 | +0.9% | 4,000 |
| 2014/08/25 | 1,017 | 1,020 | 1,016 | 1,016 | ±0 | ±0% | 3,600 |
| 2014/08/22 | 1,010 | 1,016 | 1,005 | 1,016 | +1 | +0.1% | 4,200 |
| 2014/08/21 | 1,022 | 1,026 | 1,015 | 1,015 | -17 | -1.6% | 4,900 |
| 2014/08/20 | 1,035 | 1,036 | 1,020 | 1,032 | -6 | -0.6% | 2,800 |
| 2014/08/19 | 1,045 | 1,045 | 1,030 | 1,038 | +1 | +0.1% | 4,200 |
| 2014/08/18 | 1,031 | 1,041 | 1,031 | 1,037 | +12 | +1.2% | 4,400 |
| 2014/08/15 | 1,021 | 1,030 | 1,021 | 1,025 | +4 | +0.4% | 1,800 |
| 2014/08/14 | 1,023 | 1,025 | 1,010 | 1,021 | -1 | -0.1% | 3,200 |
| 2014/08/13 | 1,014 | 1,022 | 1,014 | 1,022 | +8 | +0.8% | 2,300 |
| 2014/08/12 | 1,006 | 1,020 | 1,006 | 1,014 | +7 | +0.7% | 3,400 |
| 2014/08/11 | 1,010 | 1,016 | 1,005 | 1,007 | +8 | +0.8% | 3,100 |
| 2014/08/08 | 998 | 1,017 | 997 | 999 | ±0 | ±0% | 5,900 |
| 2014/08/07 | 1,010 | 1,014 | 999 | 999 | -11 | -1.1% | 4,100 |
| 2014/08/06 | 1,023 | 1,023 | 1,000 | 1,010 | -14 | -1.4% | 6,400 |
| 2014/08/05 | 1,025 | 1,025 | 1,010 | 1,024 | ±0 | ±0% | 4,500 |
| 2014/08/04 | 1,025 | 1,027 | 1,022 | 1,024 | +3 | +0.3% | 1,300 |
| 2014/08/01 | 1,010 | 1,027 | 1,010 | 1,021 | +3 | +0.3% | 3,100 |
| 2014/07/31 | 1,029 | 1,030 | 1,018 | 1,018 | -4 | -0.4% | 2,300 |
| 2014/07/30 | 1,028 | 1,030 | 1,022 | 1,022 | +1 | +0.1% | 4,800 |
| 2014/07/29 | 1,047 | 1,048 | 1,011 | 1,021 | -16 | -1.5% | 8,400 |
| 2014/07/28 | 1,048 | 1,048 | 1,036 | 1,037 | +1 | +0.1% | 6,500 |
| 2014/07/25 | 1,030 | 1,048 | 1,029 | 1,036 | +11 | +1.1% | 7,400 |
| 2014/07/24 | 1,018 | 1,030 | 1,018 | 1,025 | +9 | +0.9% | 7,900 |
| 2014/07/23 | 1,017 | 1,017 | 1,014 | 1,016 | +5 | +0.5% | 4,100 |
| 2014/07/22 | 1,007 | 1,017 | 1,007 | 1,011 | +4 | +0.4% | 4,000 |
| 2014/07/18 | 1,008 | 1,012 | 1,000 | 1,007 | -1 | -0.1% | 3,400 |
| 2014/07/17 | 1,000 | 1,008 | 1,000 | 1,008 | +12 | +1.2% | 6,000 |
| 2014/07/16 | 1,019 | 1,070 | 979 | 996 | -20 | -2% | 41,900 |
| 2014/07/15 | 1,005 | 1,020 | 1,003 | 1,016 | +14 | +1.4% | 6,300 |
| 2014/07/14 | 995 | 1,002 | 995 | 1,002 | +10 | +1% | 2,900 |
| 2014/07/11 | 999 | 1,008 | 990 | 992 | -11 | -1.1% | 7,500 |
| 2014/07/10 | 1,001 | 1,010 | 998 | 1,003 | +3 | +0.3% | 4,900 |
2651～
2700
件表示中 / 3750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 | 140,500円 | +4.8% | -10.8% | 1.28% | 32.29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 |
| ユタカフーズ | 203,400円 | +8.6% | -30.0% | 1.97% | 40.37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 | 161,500円 | +6.4% | +8.4% | 2.17% | 30.92倍 | 3.02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 |
| 塩水糖 | 39,600円 | -1.9% | -24.6% | 3.79% | 6.79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 |
| 一正蒲 | 74,000円 | +5.8% | +8.3% | 1.89% | 14.11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 |
市場注目の銘柄
チャート関連のコラム
