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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/06 | 1,291 | 1,291 | 1,273 | 1,274 | -14 | -1.1% | 5,200 |
| 2017/12/05 | 1,286 | 1,288 | 1,286 | 1,288 | +2 | +0.2% | 2,100 |
| 2017/12/04 | 1,279 | 1,286 | 1,274 | 1,286 | +7 | +0.5% | 3,800 |
| 2017/12/01 | 1,284 | 1,284 | 1,266 | 1,279 | -6 | -0.5% | 2,800 |
| 2017/11/30 | 1,274 | 1,285 | 1,267 | 1,285 | +17 | +1.3% | 2,500 |
| 2017/11/29 | 1,283 | 1,284 | 1,268 | 1,268 | -15 | -1.2% | 7,900 |
| 2017/11/28 | 1,282 | 1,283 | 1,282 | 1,283 | +5 | +0.4% | 300 |
| 2017/11/27 | 1,281 | 1,281 | 1,278 | 1,278 | ±0 | ±0% | 2,700 |
| 2017/11/24 | 1,272 | 1,278 | 1,272 | 1,278 | +7 | +0.6% | 800 |
| 2017/11/22 | 1,266 | 1,295 | 1,266 | 1,271 | +6 | +0.5% | 1,600 |
| 2017/11/21 | 1,281 | 1,282 | 1,265 | 1,265 | -6 | -0.5% | 1,300 |
| 2017/11/20 | 1,292 | 1,292 | 1,267 | 1,271 | +9 | +0.7% | 2,100 |
| 2017/11/17 | 1,270 | 1,279 | 1,262 | 1,262 | +7 | +0.6% | 1,500 |
| 2017/11/16 | 1,263 | 1,263 | 1,243 | 1,255 | -14 | -1.1% | 9,300 |
| 2017/11/15 | 1,303 | 1,308 | 1,260 | 1,269 | -40 | -3.1% | 14,700 |
| 2017/11/14 | 1,309 | 1,314 | 1,308 | 1,309 | -1 | -0.1% | 3,300 |
| 2017/11/13 | 1,315 | 1,315 | 1,310 | 1,310 | -5 | -0.4% | 3,600 |
| 2017/11/10 | 1,312 | 1,317 | 1,311 | 1,315 | +2 | +0.2% | 3,200 |
| 2017/11/09 | 1,319 | 1,319 | 1,310 | 1,313 | -5 | -0.4% | 2,300 |
| 2017/11/08 | 1,325 | 1,325 | 1,310 | 1,318 | -4 | -0.3% | 3,300 |
| 2017/11/07 | 1,329 | 1,329 | 1,310 | 1,322 | -15 | -1.1% | 12,100 |
| 2017/11/06 | 1,345 | 1,345 | 1,337 | 1,337 | -4 | -0.3% | 6,200 |
| 2017/11/02 | 1,340 | 1,344 | 1,339 | 1,341 | +3 | +0.2% | 3,100 |
| 2017/11/01 | 1,334 | 1,340 | 1,334 | 1,338 | +5 | +0.4% | 4,900 |
| 2017/10/31 | 1,330 | 1,334 | 1,328 | 1,333 | +5 | +0.4% | 1,500 |
| 2017/10/30 | 1,327 | 1,331 | 1,327 | 1,328 | +6 | +0.5% | 2,000 |
| 2017/10/27 | 1,326 | 1,329 | 1,318 | 1,322 | +5 | +0.4% | 4,800 |
| 2017/10/26 | 1,315 | 1,330 | 1,315 | 1,317 | +4 | +0.3% | 4,000 |
| 2017/10/25 | 1,326 | 1,326 | 1,311 | 1,313 | -14 | -1.1% | 2,800 |
| 2017/10/24 | 1,313 | 1,329 | 1,313 | 1,327 | +12 | +0.9% | 1,900 |
| 2017/10/23 | 1,316 | 1,316 | 1,308 | 1,315 | +5 | +0.4% | 6,000 |
| 2017/10/20 | 1,317 | 1,317 | 1,309 | 1,310 | -10 | -0.8% | 5,800 |
| 2017/10/19 | 1,323 | 1,326 | 1,320 | 1,320 | +4 | +0.3% | 1,300 |
| 2017/10/18 | 1,320 | 1,331 | 1,311 | 1,316 | -1 | -0.1% | 5,700 |
| 2017/10/17 | 1,331 | 1,333 | 1,317 | 1,317 | -13 | -1% | 10,300 |
| 2017/10/16 | 1,335 | 1,336 | 1,330 | 1,330 | -10 | -0.7% | 5,000 |
| 2017/10/13 | 1,339 | 1,342 | 1,332 | 1,340 | +9 | +0.7% | 4,500 |
| 2017/10/12 | 1,336 | 1,337 | 1,331 | 1,331 | +1 | +0.1% | 3,200 |
| 2017/10/11 | 1,331 | 1,335 | 1,330 | 1,330 | ±0 | ±0% | 2,800 |
1801～
1850
件表示中 / 3697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 |
| 安楽亭 | 711,000円 | 0.0% | -8.2% | 0.00% | 21.58倍 | 2.23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 | 235,400円 | +6.6% | +12.1% | 3.82% | 12.27倍 | 2.04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 | 76,800円 | +3.8% | -4.0% | 2.99% | 12.37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 |
| パリミキＨＤ | 28,400円 | +2.0% | -46.0% | 2.82% | 19.44倍 | 0.49倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
