ダイイチの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,395 | 1,398 | 1,385 | 1,393 | -2 | -0.1% | 2,800 |
| 2025/04/30 | 1,389 | 1,395 | 1,389 | 1,395 | +10 | +0.7% | 700 |
| 2025/04/28 | 1,380 | 1,387 | 1,380 | 1,385 | +6 | +0.4% | 1,800 |
| 2025/04/25 | 1,367 | 1,388 | 1,367 | 1,379 | +12 | +0.9% | 4,100 |
| 2025/04/24 | 1,372 | 1,423 | 1,360 | 1,367 | -5 | -0.4% | 24,800 |
| 2025/04/23 | 1,379 | 1,380 | 1,367 | 1,372 | -7 | -0.5% | 3,300 |
| 2025/04/22 | 1,380 | 1,380 | 1,365 | 1,379 | ±0 | ±0% | 3,000 |
| 2025/04/21 | 1,377 | 1,379 | 1,375 | 1,379 | +15 | +1.1% | 900 |
| 2025/04/18 | 1,373 | 1,373 | 1,347 | 1,364 | +3 | +0.2% | 2,200 |
| 2025/04/17 | 1,356 | 1,370 | 1,356 | 1,361 | +5 | +0.4% | 500 |
| 2025/04/16 | 1,361 | 1,363 | 1,352 | 1,356 | -5 | -0.4% | 1,400 |
| 2025/04/15 | 1,380 | 1,380 | 1,360 | 1,361 | -16 | -1.2% | 4,000 |
| 2025/04/14 | 1,376 | 1,385 | 1,365 | 1,377 | +1 | +0.1% | 4,400 |
| 2025/04/11 | 1,365 | 1,379 | 1,365 | 1,376 | +21 | +1.5% | 3,900 |
| 2025/04/10 | 1,356 | 1,371 | 1,355 | 1,355 | +16 | +1.2% | 4,000 |
| 2025/04/09 | 1,338 | 1,348 | 1,325 | 1,339 | +1 | +0.1% | 3,600 |
| 2025/04/08 | 1,318 | 1,350 | 1,318 | 1,338 | +28 | +2.1% | 7,400 |
| 2025/04/07 | 1,294 | 1,322 | 1,266 | 1,310 | -35 | -2.6% | 6,600 |
| 2025/04/04 | 1,350 | 1,350 | 1,338 | 1,345 | +5 | +0.4% | 3,000 |
| 2025/04/03 | 1,358 | 1,358 | 1,332 | 1,340 | -24 | -1.8% | 6,000 |
| 2025/04/02 | 1,362 | 1,365 | 1,360 | 1,364 | +2 | +0.1% | 1,200 |
| 2025/04/01 | 1,364 | 1,365 | 1,345 | 1,362 | +7 | +0.5% | 3,100 |
| 2025/03/31 | 1,349 | 1,357 | 1,339 | 1,355 | -24 | -1.7% | 7,100 |
| 2025/03/28 | 1,370 | 1,384 | 1,370 | 1,379 | -6 | -0.4% | 3,400 |
| 2025/03/27 | 1,383 | 1,385 | 1,373 | 1,385 | +2 | +0.1% | 5,200 |
| 2025/03/26 | 1,376 | 1,383 | 1,375 | 1,383 | +8 | +0.6% | 3,600 |
| 2025/03/25 | 1,369 | 1,375 | 1,369 | 1,375 | +6 | +0.4% | 2,900 |
| 2025/03/24 | 1,373 | 1,373 | 1,367 | 1,369 | +1 | +0.1% | 3,200 |
| 2025/03/21 | 1,359 | 1,368 | 1,359 | 1,368 | +9 | +0.7% | 4,000 |
| 2025/03/19 | 1,347 | 1,369 | 1,347 | 1,359 | -11 | -0.8% | 11,100 |
| 2025/03/18 | 1,361 | 1,370 | 1,361 | 1,370 | +12 | +0.9% | 3,000 |
| 2025/03/17 | 1,358 | 1,371 | 1,358 | 1,358 | ±0 | ±0% | 3,200 |
| 2025/03/14 | 1,360 | 1,360 | 1,351 | 1,358 | +2 | +0.1% | 4,300 |
| 2025/03/13 | 1,360 | 1,363 | 1,355 | 1,356 | -3 | -0.2% | 4,600 |
| 2025/03/12 | 1,355 | 1,359 | 1,352 | 1,359 | +4 | +0.3% | 900 |
| 2025/03/11 | 1,351 | 1,355 | 1,342 | 1,355 | +4 | +0.3% | 4,500 |
| 2025/03/10 | 1,363 | 1,363 | 1,351 | 1,351 | -12 | -0.9% | 4,200 |
| 2025/03/07 | 1,364 | 1,366 | 1,350 | 1,363 | -1 | -0.1% | 4,600 |
| 2025/03/06 | 1,363 | 1,370 | 1,360 | 1,364 | -6 | -0.4% | 2,900 |
| 2025/03/05 | 1,362 | 1,370 | 1,353 | 1,370 | +8 | +0.6% | 3,600 |
| 2025/03/04 | 1,371 | 1,371 | 1,355 | 1,362 | -9 | -0.7% | 2,700 |
| 2025/03/03 | 1,375 | 1,375 | 1,350 | 1,371 | +1 | +0.1% | 5,600 |
| 2025/02/28 | 1,368 | 1,382 | 1,368 | 1,370 | +2 | +0.1% | 3,400 |
| 2025/02/27 | 1,352 | 1,379 | 1,351 | 1,368 | ±0 | ±0% | 3,400 |
| 2025/02/26 | 1,381 | 1,381 | 1,353 | 1,368 | -13 | -0.9% | 9,500 |
| 2025/02/25 | 1,390 | 1,390 | 1,351 | 1,381 | -6 | -0.4% | 7,200 |
| 2025/02/21 | 1,375 | 1,387 | 1,375 | 1,387 | +12 | +0.9% | 1,600 |
| 2025/02/20 | 1,373 | 1,375 | 1,373 | 1,375 | +2 | +0.1% | 300 |
| 2025/02/19 | 1,379 | 1,380 | 1,360 | 1,373 | -6 | -0.4% | 6,200 |
| 2025/02/18 | 1,373 | 1,385 | 1,373 | 1,379 | +6 | +0.4% | 2,500 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「ダイイチ」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 |
|---|---|---|---|---|---|---|---|---|
| ダイイチ | 139,700円 | +12.8% | -15.7% | 2.58% | 13.14倍 | 0.93倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
| 安楽亭 | 707,000円 | 0.0% | -8.2% | 0.00% | 21.45倍 | 2.22倍 |
|
「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化。ベトナムに出店 |
| トーエル | 76,100円 | +3.8% | -4.0% | 3.02% | 12.26倍 | 0.72倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
| ガーデン | 226,000円 | +6.6% | +12.1% | 3.98% | 11.78倍 | 1.95倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
| ラオックスＨＤ | 16,700円 | +2.4% | +178.8% | 1.80% | 19.09倍 | 0.67倍 |
|
祖業は家電販売。買収したギフトのシャディが現柱。２３年にバーニーズジャパン買収。中国資本 |
市場注目の銘柄
チャート関連のコラム
