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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 787 | 808 | 787 | 799 | +9 | +1.1% | 16,600 |
| 2018/04/06 | 791 | 800 | 784 | 790 | +3 | +0.4% | 9,900 |
| 2018/04/05 | 799 | 802 | 770 | 787 | +13 | +1.7% | 22,900 |
| 2018/04/04 | 748 | 817 | 745 | 774 | +36 | +4.9% | 52,100 |
| 2018/04/03 | 745 | 745 | 735 | 738 | -10 | -1.3% | 9,800 |
| 2018/04/02 | 747 | 755 | 741 | 748 | +3 | +0.4% | 10,400 |
| 2018/03/30 | 749 | 792 | 735 | 745 | +3 | +0.4% | 18,700 |
| 2018/03/29 | 735 | 744 | 725 | 742 | +7 | +1% | 7,400 |
| 2018/03/28 | 701 | 735 | 693 | 735 | -666 | -47.5% | 11,300 |
| 2018/03/27 | 1,423 | 1,434 | 1,400 | 1,401 | +2 | +0.1% | 4,000 |
| 2018/03/26 | 1,396 | 1,431 | 1,390 | 1,399 | +10 | +0.7% | 19,000 |
| 2018/03/23 | 1,389 | 1,400 | 1,380 | 1,389 | -8 | -0.6% | 4,400 |
| 2018/03/22 | 1,395 | 1,400 | 1,386 | 1,397 | +13 | +0.9% | 3,000 |
| 2018/03/20 | 1,387 | 1,397 | 1,384 | 1,384 | ±0 | ±0% | 1,000 |
| 2018/03/19 | 1,399 | 1,399 | 1,381 | 1,384 | -5 | -0.4% | 2,600 |
| 2018/03/16 | 1,394 | 1,395 | 1,389 | 1,389 | ±0 | ±0% | 1,300 |
| 2018/03/15 | 1,396 | 1,397 | 1,389 | 1,389 | -9 | -0.6% | 3,000 |
| 2018/03/14 | 1,398 | 1,398 | 1,396 | 1,398 | +2 | +0.1% | 2,900 |
| 2018/03/13 | 1,393 | 1,398 | 1,381 | 1,396 | +17 | +1.2% | 3,900 |
| 2018/03/12 | 1,367 | 1,385 | 1,367 | 1,379 | +20 | +1.5% | 5,000 |
| 2018/03/09 | 1,355 | 1,360 | 1,355 | 1,359 | +7 | +0.5% | 1,800 |
| 2018/03/08 | 1,351 | 1,352 | 1,351 | 1,352 | +10 | +0.7% | 500 |
| 2018/03/07 | 1,337 | 1,352 | 1,337 | 1,342 | +3 | +0.2% | 2,400 |
| 2018/03/06 | 1,333 | 1,349 | 1,333 | 1,339 | +8 | +0.6% | 2,500 |
| 2018/03/05 | 1,340 | 1,345 | 1,326 | 1,331 | +2 | +0.2% | 1,700 |
| 2018/03/02 | 1,325 | 1,333 | 1,311 | 1,329 | -3 | -0.2% | 3,900 |
| 2018/03/01 | 1,341 | 1,343 | 1,332 | 1,332 | -1 | -0.1% | 11,800 |
| 2018/02/28 | 1,339 | 1,340 | 1,331 | 1,333 | -12 | -0.9% | 3,400 |
| 2018/02/27 | 1,350 | 1,350 | 1,338 | 1,345 | -4 | -0.3% | 2,700 |
| 2018/02/26 | 1,359 | 1,360 | 1,342 | 1,349 | -3 | -0.2% | 4,600 |
| 2018/02/23 | 1,364 | 1,366 | 1,352 | 1,352 | -14 | -1% | 1,800 |
| 2018/02/22 | 1,380 | 1,380 | 1,366 | 1,366 | -19 | -1.4% | 4,600 |
| 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 |
1801～
1850
件表示中 / 3768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 | 180,600円 | +12.8% | -15.7% | 1.99% | 16.91倍 | 1.19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 |
| Ｈａｍｅｅ | 131,400円 | +11.5% | +19.0% | 1.71% | 10.84倍 | 2.00倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| うかい | 374,000円 | +1.7% | +15.2% | 0.40% | 68.19倍 | 4.41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 |
| ＷＤＩ | 300,500円 | +1.7% | +28.6% | 0.57% | 37.66倍 | 2.93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 |
| プリモＧＨＤ | 213,200円 | +7.5% | +33.9% | 4.92% | 11.31倍 | 1.10倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
