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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,426 | 1,430 | 1,426 | 1,429 | +1 | +0.1% | 1,700 |
| 2024/04/22 | 1,428 | 1,428 | 1,428 | 1,428 | +4 | +0.3% | 2,500 |
| 2024/04/19 | 1,431 | 1,431 | 1,424 | 1,424 | -8 | -0.6% | 3,100 |
| 2024/04/18 | 1,436 | 1,436 | 1,430 | 1,432 | -3 | -0.2% | 2,100 |
| 2024/04/17 | 1,435 | 1,435 | 1,432 | 1,435 | ±0 | ±0% | 800 |
| 2024/04/16 | 1,433 | 1,435 | 1,432 | 1,435 | +2 | +0.1% | 3,000 |
| 2024/04/15 | 1,434 | 1,434 | 1,431 | 1,433 | -1 | -0.1% | 1,500 |
| 2024/04/12 | 1,434 | 1,436 | 1,430 | 1,434 | ±0 | ±0% | 2,100 |
| 2024/04/11 | 1,431 | 1,436 | 1,431 | 1,434 | ±0 | ±0% | 1,300 |
| 2024/04/10 | 1,433 | 1,435 | 1,432 | 1,434 | +2 | +0.1% | 1,700 |
| 2024/04/09 | 1,435 | 1,435 | 1,431 | 1,432 | +1 | +0.1% | 1,200 |
| 2024/04/08 | 1,434 | 1,436 | 1,431 | 1,431 | +1 | +0.1% | 1,700 |
| 2024/04/05 | 1,434 | 1,436 | 1,430 | 1,430 | -4 | -0.3% | 2,900 |
| 2024/04/04 | 1,436 | 1,436 | 1,434 | 1,434 | -1 | -0.1% | 1,800 |
| 2024/04/03 | 1,438 | 1,438 | 1,435 | 1,435 | -1 | -0.1% | 2,000 |
| 2024/04/02 | 1,440 | 1,441 | 1,436 | 1,436 | -4 | -0.3% | 3,400 |
| 2024/04/01 | 1,440 | 1,441 | 1,439 | 1,440 | ±0 | ±0% | 4,400 |
| 2024/03/29 | 1,435 | 1,440 | 1,433 | 1,440 | +9 | +0.6% | 6,200 |
| 2024/03/28 | 1,445 | 1,448 | 1,426 | 1,431 | -31 | -2.1% | 17,000 |
| 2024/03/27 | 1,451 | 1,468 | 1,451 | 1,462 | -4 | -0.3% | 30,700 |
| 2024/03/26 | 1,467 | 1,470 | 1,463 | 1,466 | +3 | +0.2% | 6,400 |
| 2024/03/25 | 1,455 | 1,465 | 1,455 | 1,463 | +11 | +0.8% | 8,600 |
| 2024/03/22 | 1,450 | 1,454 | 1,450 | 1,452 | -2 | -0.1% | 7,600 |
| 2024/03/21 | 1,453 | 1,455 | 1,452 | 1,454 | +3 | +0.2% | 6,500 |
| 2024/03/19 | 1,447 | 1,451 | 1,446 | 1,451 | ±0 | ±0% | 3,300 |
| 2024/03/18 | 1,448 | 1,451 | 1,447 | 1,451 | +3 | +0.2% | 5,200 |
| 2024/03/15 | 1,445 | 1,448 | 1,443 | 1,448 | +2 | +0.1% | 3,900 |
| 2024/03/14 | 1,443 | 1,446 | 1,442 | 1,446 | +3 | +0.2% | 5,000 |
| 2024/03/13 | 1,440 | 1,443 | 1,440 | 1,443 | ±0 | ±0% | 1,600 |
| 2024/03/12 | 1,441 | 1,444 | 1,440 | 1,443 | +1 | +0.1% | 2,500 |
| 2024/03/11 | 1,445 | 1,445 | 1,441 | 1,442 | -3 | -0.2% | 2,500 |
| 2024/03/08 | 1,444 | 1,445 | 1,443 | 1,445 | +2 | +0.1% | 1,800 |
| 2024/03/07 | 1,444 | 1,444 | 1,440 | 1,443 | -1 | -0.1% | 2,500 |
| 2024/03/06 | 1,443 | 1,444 | 1,436 | 1,444 | +5 | +0.3% | 2,500 |
| 2024/03/05 | 1,437 | 1,445 | 1,431 | 1,439 | +2 | +0.1% | 4,800 |
| 2024/03/04 | 1,440 | 1,445 | 1,437 | 1,437 | +1 | +0.1% | 3,600 |
| 2024/03/01 | 1,440 | 1,442 | 1,435 | 1,436 | +2 | +0.1% | 2,300 |
| 2024/02/29 | 1,442 | 1,442 | 1,433 | 1,434 | -3 | -0.2% | 1,600 |
| 2024/02/28 | 1,435 | 1,440 | 1,431 | 1,437 | +5 | +0.3% | 2,500 |
| 2024/02/27 | 1,440 | 1,440 | 1,432 | 1,432 | -5 | -0.3% | 3,800 |
| 2024/02/26 | 1,444 | 1,444 | 1,437 | 1,437 | -3 | -0.2% | 4,900 |
| 2024/02/22 | 1,442 | 1,442 | 1,437 | 1,440 | ±0 | ±0% | 2,200 |
| 2024/02/21 | 1,439 | 1,440 | 1,435 | 1,440 | +1 | +0.1% | 2,400 |
| 2024/02/20 | 1,432 | 1,440 | 1,430 | 1,439 | +3 | +0.2% | 1,800 |
| 2024/02/19 | 1,420 | 1,440 | 1,420 | 1,436 | +17 | +1.2% | 2,600 |
| 2024/02/16 | 1,421 | 1,425 | 1,416 | 1,419 | -1 | -0.1% | 3,200 |
| 2024/02/15 | 1,432 | 1,434 | 1,420 | 1,420 | -15 | -1% | 5,500 |
| 2024/02/14 | 1,434 | 1,440 | 1,430 | 1,435 | +5 | +0.3% | 2,300 |
| 2024/02/13 | 1,436 | 1,436 | 1,428 | 1,430 | -1 | -0.1% | 3,300 |
| 2024/02/09 | 1,430 | 1,438 | 1,430 | 1,431 | +1 | +0.1% | 2,600 |
251～
300
件表示中 / 3692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 | 140,100円 | +3.4% | -19.0% | 1.28% | 29.40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 |
| ミヨシ | 165,000円 | -1.3% | -29.2% | 6.06% | 1.73倍 | 0.54倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
| 一正蒲 | 75,700円 | +5.8% | +8.3% | 1.85% | 14.52倍 | 0.92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 | 148,900円 | +2.2% | -40.3% | 2.35% | 39.74倍 | 2.98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 |
| フルッタフルッタ | 16,100円 | +102.5% | - | 0.00% | 88.95倍 | 5.95倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
市場注目の銘柄
チャート関連のコラム
