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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,387 | 1,387 | 1,371 | 1,385 | -2 | -0.1% | 1,300 |
| 2018/02/20 | 1,391 | 1,392 | 1,375 | 1,387 | +13 | +0.9% | 3,900 |
| 2018/02/19 | 1,368 | 1,376 | 1,361 | 1,374 | +15 | +1.1% | 4,500 |
| 2018/02/16 | 1,338 | 1,359 | 1,328 | 1,359 | +17 | +1.3% | 4,200 |
| 2018/02/15 | 1,344 | 1,353 | 1,320 | 1,342 | +88 | +7% | 19,800 |
| 2018/02/14 | 1,288 | 1,297 | 1,247 | 1,254 | -20 | -1.6% | 5,400 |
| 2018/02/13 | 1,258 | 1,283 | 1,258 | 1,274 | +16 | +1.3% | 4,800 |
| 2018/02/09 | 1,238 | 1,258 | 1,217 | 1,258 | -6 | -0.5% | 22,300 |
| 2018/02/08 | 1,250 | 1,264 | 1,240 | 1,264 | -15 | -1.2% | 18,900 |
| 2018/02/07 | 1,287 | 1,290 | 1,250 | 1,279 | +29 | +2.3% | 12,000 |
| 2018/02/06 | 1,242 | 1,270 | 1,215 | 1,250 | -64 | -4.9% | 34,600 |
| 2018/02/05 | 1,360 | 1,360 | 1,295 | 1,314 | -46 | -3.4% | 33,000 |
| 2018/02/02 | 1,380 | 1,380 | 1,352 | 1,360 | -20 | -1.4% | 7,500 |
| 2018/02/01 | 1,342 | 1,380 | 1,342 | 1,380 | +49 | +3.7% | 5,100 |
| 2018/01/31 | 1,329 | 1,331 | 1,315 | 1,331 | +3 | +0.2% | 10,800 |
| 2018/01/30 | 1,365 | 1,384 | 1,310 | 1,328 | -43 | -3.1% | 20,200 |
| 2018/01/29 | 1,419 | 1,419 | 1,364 | 1,371 | -49 | -3.5% | 11,200 |
| 2018/01/26 | 1,420 | 1,432 | 1,403 | 1,420 | +2 | +0.1% | 6,700 |
| 2018/01/25 | 1,469 | 1,472 | 1,402 | 1,418 | -56 | -3.8% | 12,100 |
| 2018/01/24 | 1,444 | 1,479 | 1,444 | 1,474 | +24 | +1.7% | 6,200 |
| 2018/01/23 | 1,465 | 1,468 | 1,439 | 1,450 | +15 | +1% | 6,900 |
| 2018/01/22 | 1,395 | 1,435 | 1,389 | 1,435 | +37 | +2.6% | 10,000 |
| 2018/01/19 | 1,365 | 1,398 | 1,365 | 1,398 | +38 | +2.8% | 9,400 |
| 2018/01/18 | 1,359 | 1,360 | 1,356 | 1,360 | +1 | +0.1% | 1,300 |
| 2018/01/17 | 1,359 | 1,359 | 1,350 | 1,359 | +4 | +0.3% | 2,100 |
| 2018/01/16 | 1,349 | 1,361 | 1,349 | 1,355 | +6 | +0.4% | 3,400 |
| 2018/01/15 | 1,356 | 1,359 | 1,347 | 1,349 | -6 | -0.4% | 11,500 |
| 2018/01/12 | 1,352 | 1,357 | 1,352 | 1,355 | +3 | +0.2% | 4,400 |
| 2018/01/11 | 1,351 | 1,355 | 1,351 | 1,352 | +1 | +0.1% | 3,500 |
| 2018/01/10 | 1,351 | 1,353 | 1,351 | 1,351 | ±0 | ±0% | 1,600 |
| 2018/01/09 | 1,350 | 1,355 | 1,347 | 1,351 | -2 | -0.1% | 3,300 |
| 2018/01/05 | 1,351 | 1,355 | 1,339 | 1,353 | +2 | +0.1% | 3,600 |
| 2018/01/04 | 1,349 | 1,354 | 1,337 | 1,351 | +6 | +0.4% | 9,100 |
| 2017/12/29 | 1,340 | 1,345 | 1,332 | 1,345 | ±0 | ±0% | 5,300 |
| 2017/12/28 | 1,331 | 1,345 | 1,331 | 1,345 | +15 | +1.1% | 2,300 |
| 2017/12/27 | 1,328 | 1,330 | 1,325 | 1,330 | +6 | +0.5% | 2,900 |
| 2017/12/26 | 1,328 | 1,328 | 1,324 | 1,324 | +9 | +0.7% | 3,700 |
| 2017/12/25 | 1,315 | 1,320 | 1,311 | 1,315 | -11 | -0.8% | 3,200 |
| 2017/12/22 | 1,318 | 1,326 | 1,309 | 1,326 | +10 | +0.8% | 2,100 |
| 2017/12/21 | 1,315 | 1,318 | 1,315 | 1,316 | +9 | +0.7% | 2,400 |
| 2017/12/20 | 1,316 | 1,316 | 1,305 | 1,307 | +5 | +0.4% | 2,400 |
| 2017/12/19 | 1,313 | 1,327 | 1,301 | 1,302 | -12 | -0.9% | 6,900 |
| 2017/12/18 | 1,312 | 1,327 | 1,312 | 1,314 | -12 | -0.9% | 1,900 |
| 2017/12/15 | 1,318 | 1,329 | 1,318 | 1,326 | -1 | -0.1% | 2,600 |
| 2017/12/14 | 1,330 | 1,330 | 1,318 | 1,327 | -4 | -0.3% | 1,600 |
| 2017/12/13 | 1,331 | 1,331 | 1,321 | 1,331 | -1 | -0.1% | 1,300 |
| 2017/12/12 | 1,330 | 1,332 | 1,322 | 1,332 | +2 | +0.2% | 3,400 |
| 2017/12/11 | 1,313 | 1,330 | 1,310 | 1,330 | +20 | +1.5% | 4,400 |
| 2017/12/08 | 1,291 | 1,310 | 1,291 | 1,310 | +19 | +1.5% | 1,800 |
| 2017/12/07 | 1,291 | 1,291 | 1,286 | 1,291 | +17 | +1.3% | 1,400 |
1801～
1850
件表示中 / 3736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 | 167,300円 | +12.8% | -15.7% | 2.15% | 15.72倍 | 1.11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 |
| うかい | 357,500円 | +1.7% | +15.2% | 0.42% | 65.12倍 | 4.21倍 |
|
東京・神奈川で「うかい鳥山」など高級和洋食レストラン直営。洋菓子販売や箱根の美術館事業も |
| ｙｕｔｏｒｉ | 421,500円 | +32.4% | +30.0% | 0.00% | 49.50倍 | 20.41倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| ＷＤＩ | 295,100円 | +1.7% | +28.6% | 0.58% | 36.92倍 | 2.87倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| ＶＥＧＡ | 171,200円 | +9.8% | +17.3% | 0.70% | 26.70倍 | 2.96倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
市場注目の銘柄
チャート関連のコラム
