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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 535 | 535 | 535 | 535 | -19 | -3.4% | 1,000 |
| 2010/06/17 | 554 | 554 | 554 | 554 | +11 | +2% | 2,000 |
| 2010/06/16 | 543 | 543 | 543 | 543 | +11 | +2.1% | 2,000 |
| 2010/06/15 | 534 | 534 | 532 | 532 | +8 | +1.5% | 2,000 |
| 2010/06/14 | 524 | 524 | 524 | 524 | - | - | 1,000 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 515 | 515 | 515 | 515 | ±0 | ±0% | 1,000 |
| 2010/06/08 | 515 | 515 | 515 | 515 | - | - | 2,000 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 526 | 526 | 525 | 525 | - | - | 2,000 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 527 | 527 | 527 | 527 | - | - | 1,000 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 523 | 523 | 517 | 517 | -6 | -1.1% | 4,000 |
| 2010/05/24 | 523 | 523 | 523 | 523 | +10 | +1.9% | 2,000 |
| 2010/05/21 | 540 | 540 | 512 | 513 | -7 | -1.3% | 3,000 |
| 2010/05/20 | 520 | 520 | 520 | 520 | -8 | -1.5% | 1,000 |
| 2010/05/19 | 529 | 529 | 528 | 528 | - | - | 2,000 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/14 | 530 | 530 | 528 | 528 | -12 | -2.2% | 2,000 |
| 2010/05/13 | 540 | 540 | 540 | 540 | -15 | -2.7% | 1,000 |
| 2010/05/12 | 556 | 556 | 555 | 555 | - | - | 2,000 |
| 2010/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/10 | 570 | 570 | 570 | 570 | +25 | +4.6% | 1,000 |
| 2010/05/07 | 545 | 545 | 545 | 545 | -5 | -0.9% | 1,000 |
| 2010/05/06 | 550 | 550 | 550 | 550 | +1 | +0.2% | 1,000 |
| 2010/04/30 | 525 | 549 | 525 | 549 | -6 | -1.1% | 4,000 |
| 2010/04/28 | 555 | 555 | 555 | 555 | +11 | +2% | 2,000 |
| 2010/04/27 | 540 | 544 | 540 | 544 | +20 | +3.8% | 4,000 |
| 2010/04/26 | 525 | 525 | 524 | 524 | - | - | 3,000 |
| 2010/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/22 | 533 | 533 | 524 | 524 | - | - | 2,000 |
| 2010/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/20 | 533 | 533 | 533 | 533 | +10 | +1.9% | 1,000 |
| 2010/04/19 | 523 | 523 | 523 | 523 | +4 | +0.8% | 2,000 |
| 2010/04/16 | 519 | 519 | 519 | 519 | ±0 | ±0% | 1,000 |
| 2010/04/15 | 519 | 519 | 519 | 519 | -1 | -0.2% | 1,000 |
| 2010/04/14 | 518 | 520 | 518 | 520 | +2 | +0.4% | 3,000 |
| 2010/04/13 | 518 | 518 | 518 | 518 | ±0 | ±0% | 1,000 |
| 2010/04/12 | 518 | 518 | 518 | 518 | ±0 | ±0% | 1,000 |
| 2010/04/09 | 518 | 518 | 518 | 518 | - | - | 1,000 |
| 2010/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/07 | 520 | 525 | 520 | 520 | ±0 | ±0% | 4,000 |
3701～
3750
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
