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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,373 | 1,385 | 1,373 | 1,379 | +6 | +0.4% | 2,500 |
| 2025/02/17 | 1,384 | 1,384 | 1,373 | 1,373 | -12 | -0.9% | 5,200 |
| 2025/02/14 | 1,390 | 1,393 | 1,380 | 1,385 | +2 | +0.1% | 4,100 |
| 2025/02/13 | 1,377 | 1,388 | 1,377 | 1,383 | +7 | +0.5% | 1,100 |
| 2025/02/12 | 1,385 | 1,385 | 1,376 | 1,376 | -3 | -0.2% | 1,900 |
| 2025/02/10 | 1,381 | 1,385 | 1,378 | 1,379 | -2 | -0.1% | 3,100 |
| 2025/02/07 | 1,380 | 1,381 | 1,380 | 1,381 | -13 | -0.9% | 200 |
| 2025/02/06 | 1,382 | 1,394 | 1,376 | 1,394 | +7 | +0.5% | 900 |
| 2025/02/05 | 1,388 | 1,388 | 1,386 | 1,387 | -1 | -0.1% | 500 |
| 2025/02/04 | 1,391 | 1,393 | 1,379 | 1,388 | +8 | +0.6% | 1,200 |
| 2025/02/03 | 1,376 | 1,380 | 1,359 | 1,380 | +4 | +0.3% | 5,600 |
| 2025/01/31 | 1,394 | 1,398 | 1,370 | 1,376 | -10 | -0.7% | 7,000 |
| 2025/01/30 | 1,374 | 1,400 | 1,374 | 1,386 | +11 | +0.8% | 5,800 |
| 2025/01/29 | 1,394 | 1,394 | 1,375 | 1,375 | -8 | -0.6% | 3,500 |
| 2025/01/28 | 1,393 | 1,400 | 1,380 | 1,383 | -10 | -0.7% | 6,700 |
| 2025/01/27 | 1,390 | 1,394 | 1,390 | 1,393 | +3 | +0.2% | 2,100 |
| 2025/01/24 | 1,386 | 1,390 | 1,378 | 1,390 | +18 | +1.3% | 800 |
| 2025/01/23 | 1,382 | 1,385 | 1,372 | 1,372 | -10 | -0.7% | 1,800 |
| 2025/01/22 | 1,391 | 1,400 | 1,376 | 1,382 | -13 | -0.9% | 9,000 |
| 2025/01/21 | 1,399 | 1,399 | 1,391 | 1,395 | -3 | -0.2% | 2,000 |
| 2025/01/20 | 1,400 | 1,410 | 1,392 | 1,398 | -2 | -0.1% | 8,800 |
| 2025/01/17 | 1,401 | 1,401 | 1,391 | 1,400 | +1 | +0.1% | 3,600 |
| 2025/01/16 | 1,400 | 1,400 | 1,398 | 1,399 | -1 | -0.1% | 900 |
| 2025/01/15 | 1,401 | 1,402 | 1,396 | 1,400 | +9 | +0.6% | 1,900 |
| 2025/01/14 | 1,397 | 1,399 | 1,391 | 1,391 | -6 | -0.4% | 4,800 |
| 2025/01/10 | 1,399 | 1,401 | 1,392 | 1,397 | +5 | +0.4% | 11,700 |
| 2025/01/09 | 1,412 | 1,413 | 1,392 | 1,392 | -15 | -1.1% | 3,500 |
| 2025/01/08 | 1,417 | 1,417 | 1,403 | 1,407 | -2 | -0.1% | 3,500 |
| 2025/01/07 | 1,401 | 1,420 | 1,401 | 1,409 | +10 | +0.7% | 5,300 |
| 2025/01/06 | 1,389 | 1,399 | 1,388 | 1,399 | +19 | +1.4% | 4,000 |
| 2024/12/30 | 1,375 | 1,380 | 1,366 | 1,380 | +14 | +1% | 2,300 |
| 2024/12/27 | 1,383 | 1,389 | 1,364 | 1,366 | -6 | -0.4% | 4,900 |
| 2024/12/26 | 1,379 | 1,379 | 1,368 | 1,372 | -7 | -0.5% | 3,300 |
| 2024/12/25 | 1,381 | 1,381 | 1,375 | 1,379 | +4 | +0.3% | 1,300 |
| 2024/12/24 | 1,390 | 1,390 | 1,368 | 1,375 | -17 | -1.2% | 2,300 |
| 2024/12/23 | 1,390 | 1,395 | 1,390 | 1,392 | +5 | +0.4% | 1,100 |
| 2024/12/20 | 1,384 | 1,387 | 1,384 | 1,387 | +3 | +0.2% | 2,000 |
| 2024/12/19 | 1,376 | 1,384 | 1,376 | 1,384 | +9 | +0.7% | 2,000 |
| 2024/12/18 | 1,387 | 1,388 | 1,375 | 1,375 | -12 | -0.9% | 2,300 |
| 2024/12/17 | 1,387 | 1,388 | 1,385 | 1,387 | +1 | +0.1% | 3,500 |
| 2024/12/16 | 1,385 | 1,386 | 1,385 | 1,386 | +2 | +0.1% | 700 |
| 2024/12/13 | 1,386 | 1,398 | 1,375 | 1,384 | -2 | -0.1% | 2,400 |
| 2024/12/12 | 1,394 | 1,394 | 1,386 | 1,386 | -8 | -0.6% | 400 |
| 2024/12/11 | 1,394 | 1,394 | 1,394 | 1,394 | ±0 | ±0% | 100 |
| 2024/12/10 | 1,380 | 1,394 | 1,380 | 1,394 | +14 | +1% | 3,000 |
| 2024/12/09 | 1,376 | 1,380 | 1,376 | 1,380 | +4 | +0.3% | 800 |
| 2024/12/06 | 1,369 | 1,376 | 1,369 | 1,376 | +7 | +0.5% | 900 |
| 2024/12/05 | 1,372 | 1,375 | 1,362 | 1,369 | +9 | +0.7% | 2,700 |
| 2024/12/04 | 1,377 | 1,377 | 1,360 | 1,360 | -17 | -1.2% | 1,600 |
| 2024/12/03 | 1,371 | 1,377 | 1,364 | 1,377 | +9 | +0.7% | 3,700 |
51～
100
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 | 139,900円 | +12.8% | -15.7% | 2.57% | 13.15倍 | 0.94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 |
| 焼肉坂井 | 7,100円 | +0.5% | -4.0% | 0.70% | 48.63倍 | 2.23倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| 安楽亭 | 708,000円 | 0.0% | -8.2% | 0.00% | 21.48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 |
| ガーデン | 230,900円 | +6.6% | +12.1% | 3.90% | 12.03倍 | 2.00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 |
| トーエル | 76,000円 | +3.8% | -4.0% | 3.03% | 12.24倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
