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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,440 | 1,444 | 1,438 | 1,443 | +3 | +0.2% | 3,800 |
| 2023/09/08 | 1,440 | 1,440 | 1,430 | 1,440 | +4 | +0.3% | 3,800 |
| 2023/09/07 | 1,440 | 1,440 | 1,420 | 1,436 | -7 | -0.5% | 5,400 |
| 2023/09/06 | 1,430 | 1,443 | 1,426 | 1,443 | +8 | +0.6% | 4,200 |
| 2023/09/05 | 1,425 | 1,435 | 1,425 | 1,435 | ±0 | ±0% | 4,800 |
| 2023/09/04 | 1,413 | 1,450 | 1,413 | 1,435 | +21 | +1.5% | 12,500 |
| 2023/09/01 | 1,413 | 1,414 | 1,410 | 1,414 | +4 | +0.3% | 2,000 |
| 2023/08/31 | 1,412 | 1,413 | 1,406 | 1,410 | ±0 | ±0% | 4,000 |
| 2023/08/30 | 1,407 | 1,412 | 1,404 | 1,410 | +3 | +0.2% | 3,900 |
| 2023/08/29 | 1,408 | 1,410 | 1,406 | 1,407 | ±0 | ±0% | 3,000 |
| 2023/08/28 | 1,408 | 1,409 | 1,404 | 1,407 | +1 | +0.1% | 2,400 |
| 2023/08/25 | 1,408 | 1,410 | 1,404 | 1,406 | ±0 | ±0% | 4,700 |
| 2023/08/24 | 1,403 | 1,406 | 1,402 | 1,406 | +5 | +0.4% | 1,300 |
| 2023/08/23 | 1,400 | 1,406 | 1,400 | 1,401 | +1 | +0.1% | 1,400 |
| 2023/08/22 | 1,409 | 1,409 | 1,400 | 1,400 | ±0 | ±0% | 2,900 |
| 2023/08/21 | 1,402 | 1,405 | 1,400 | 1,400 | -2 | -0.1% | 2,700 |
| 2023/08/18 | 1,406 | 1,407 | 1,402 | 1,402 | -4 | -0.3% | 1,800 |
| 2023/08/17 | 1,408 | 1,408 | 1,402 | 1,406 | +1 | +0.1% | 2,500 |
| 2023/08/16 | 1,401 | 1,405 | 1,401 | 1,405 | +3 | +0.2% | 2,200 |
| 2023/08/15 | 1,405 | 1,405 | 1,402 | 1,402 | -2 | -0.1% | 1,600 |
| 2023/08/14 | 1,400 | 1,405 | 1,400 | 1,404 | +4 | +0.3% | 2,300 |
| 2023/08/10 | 1,404 | 1,404 | 1,399 | 1,400 | -4 | -0.3% | 1,600 |
| 2023/08/09 | 1,400 | 1,404 | 1,399 | 1,404 | +5 | +0.4% | 3,300 |
| 2023/08/08 | 1,400 | 1,400 | 1,397 | 1,399 | +2 | +0.1% | 1,400 |
| 2023/08/07 | 1,396 | 1,399 | 1,396 | 1,397 | +1 | +0.1% | 900 |
| 2023/08/04 | 1,405 | 1,405 | 1,391 | 1,396 | +1 | +0.1% | 7,300 |
| 2023/08/03 | 1,399 | 1,400 | 1,395 | 1,395 | -4 | -0.3% | 7,600 |
| 2023/08/02 | 1,399 | 1,399 | 1,396 | 1,399 | +3 | +0.2% | 1,900 |
| 2023/08/01 | 1,398 | 1,398 | 1,396 | 1,396 | ±0 | ±0% | 2,600 |
| 2023/07/31 | 1,396 | 1,397 | 1,395 | 1,396 | +2 | +0.1% | 1,600 |
| 2023/07/28 | 1,395 | 1,395 | 1,391 | 1,394 | +2 | +0.1% | 800 |
| 2023/07/27 | 1,390 | 1,395 | 1,390 | 1,392 | -1 | -0.1% | 800 |
| 2023/07/26 | 1,396 | 1,396 | 1,391 | 1,393 | -1 | -0.1% | 2,500 |
| 2023/07/25 | 1,395 | 1,395 | 1,392 | 1,394 | +1 | +0.1% | 2,200 |
| 2023/07/24 | 1,394 | 1,395 | 1,391 | 1,393 | ±0 | ±0% | 2,300 |
| 2023/07/21 | 1,393 | 1,393 | 1,390 | 1,393 | ±0 | ±0% | 1,500 |
| 2023/07/20 | 1,392 | 1,393 | 1,390 | 1,393 | +1 | +0.1% | 1,900 |
| 2023/07/19 | 1,394 | 1,394 | 1,389 | 1,392 | +2 | +0.1% | 1,700 |
| 2023/07/18 | 1,388 | 1,393 | 1,388 | 1,390 | +2 | +0.1% | 2,200 |
| 2023/07/14 | 1,390 | 1,390 | 1,387 | 1,388 | -2 | -0.1% | 1,000 |
| 2023/07/13 | 1,394 | 1,394 | 1,390 | 1,390 | +1 | +0.1% | 1,800 |
| 2023/07/12 | 1,392 | 1,393 | 1,389 | 1,389 | -2 | -0.1% | 2,100 |
| 2023/07/11 | 1,391 | 1,391 | 1,387 | 1,391 | +1 | +0.1% | 1,000 |
| 2023/07/10 | 1,390 | 1,390 | 1,386 | 1,390 | +4 | +0.3% | 1,400 |
| 2023/07/07 | 1,390 | 1,390 | 1,386 | 1,386 | -2 | -0.1% | 2,500 |
| 2023/07/06 | 1,388 | 1,388 | 1,385 | 1,388 | ±0 | ±0% | 1,400 |
| 2023/07/05 | 1,389 | 1,389 | 1,385 | 1,388 | +2 | +0.1% | 2,000 |
| 2023/07/04 | 1,387 | 1,387 | 1,385 | 1,386 | -1 | -0.1% | 1,800 |
| 2023/07/03 | 1,388 | 1,388 | 1,383 | 1,387 | -1 | -0.1% | 3,300 |
| 2023/06/30 | 1,388 | 1,388 | 1,386 | 1,388 | ±0 | ±0% | 1,500 |
401～
450
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
