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 |
|---|---|---|---|---|---|---|---|
| 2017/10/10 | 1,333 | 1,333 | 1,328 | 1,330 | -3 | -0.2% | 3,900 |
| 2017/10/06 | 1,334 | 1,334 | 1,324 | 1,333 | -1 | -0.1% | 5,400 |
| 2017/10/05 | 1,327 | 1,343 | 1,326 | 1,334 | +8 | +0.6% | 3,200 |
| 2017/10/04 | 1,329 | 1,338 | 1,325 | 1,326 | -7 | -0.5% | 4,700 |
| 2017/10/03 | 1,331 | 1,333 | 1,324 | 1,333 | +2 | +0.2% | 3,900 |
| 2017/10/02 | 1,331 | 1,343 | 1,331 | 1,331 | -12 | -0.9% | 5,700 |
| 2017/09/29 | 1,341 | 1,343 | 1,340 | 1,343 | +7 | +0.5% | 4,300 |
| 2017/09/28 | 1,337 | 1,343 | 1,323 | 1,336 | +16 | +1.2% | 8,100 |
| 2017/09/27 | 1,313 | 1,337 | 1,311 | 1,320 | -39 | -2.9% | 14,200 |
| 2017/09/26 | 1,354 | 1,360 | 1,353 | 1,359 | +5 | +0.4% | 8,600 |
| 2017/09/25 | 1,353 | 1,362 | 1,350 | 1,354 | ±0 | ±0% | 9,200 |
| 2017/09/22 | 1,363 | 1,363 | 1,350 | 1,354 | -3 | -0.2% | 3,600 |
| 2017/09/21 | 1,349 | 1,357 | 1,349 | 1,357 | +8 | +0.6% | 5,300 |
| 2017/09/20 | 1,344 | 1,349 | 1,344 | 1,349 | +5 | +0.4% | 2,700 |
| 2017/09/19 | 1,346 | 1,347 | 1,342 | 1,344 | +2 | +0.1% | 5,300 |
| 2017/09/15 | 1,340 | 1,342 | 1,338 | 1,342 | +4 | +0.3% | 1,900 |
| 2017/09/14 | 1,342 | 1,344 | 1,338 | 1,338 | ±0 | ±0% | 1,800 |
| 2017/09/13 | 1,356 | 1,356 | 1,337 | 1,338 | -16 | -1.2% | 4,600 |
| 2017/09/12 | 1,358 | 1,358 | 1,345 | 1,354 | ±0 | ±0% | 1,800 |
| 2017/09/11 | 1,350 | 1,355 | 1,345 | 1,354 | +2 | +0.1% | 4,600 |
| 2017/09/08 | 1,355 | 1,355 | 1,342 | 1,352 | +11 | +0.8% | 3,100 |
| 2017/09/07 | 1,365 | 1,365 | 1,341 | 1,341 | +3 | +0.2% | 3,400 |
| 2017/09/06 | 1,336 | 1,343 | 1,328 | 1,338 | -8 | -0.6% | 3,600 |
| 2017/09/05 | 1,366 | 1,366 | 1,346 | 1,346 | -11 | -0.8% | 4,500 |
| 2017/09/04 | 1,374 | 1,374 | 1,357 | 1,357 | -4 | -0.3% | 6,100 |
| 2017/09/01 | 1,365 | 1,365 | 1,354 | 1,361 | -3 | -0.2% | 2,000 |
| 2017/08/31 | 1,366 | 1,373 | 1,351 | 1,364 | -4 | -0.3% | 2,800 |
| 2017/08/30 | 1,355 | 1,393 | 1,347 | 1,368 | +21 | +1.6% | 10,600 |
| 2017/08/29 | 1,345 | 1,350 | 1,345 | 1,347 | +2 | +0.1% | 4,500 |
| 2017/08/28 | 1,353 | 1,359 | 1,340 | 1,345 | -7 | -0.5% | 7,100 |
| 2017/08/25 | 1,360 | 1,360 | 1,348 | 1,352 | +4 | +0.3% | 3,200 |
| 2017/08/24 | 1,348 | 1,348 | 1,332 | 1,348 | +3 | +0.2% | 8,900 |
| 2017/08/23 | 1,320 | 1,348 | 1,320 | 1,345 | +26 | +2% | 13,000 |
| 2017/08/22 | 1,318 | 1,320 | 1,317 | 1,319 | +2 | +0.2% | 1,300 |
| 2017/08/21 | 1,310 | 1,318 | 1,310 | 1,317 | +7 | +0.5% | 4,200 |
| 2017/08/18 | 1,307 | 1,325 | 1,307 | 1,310 | -3 | -0.2% | 1,700 |
| 2017/08/17 | 1,322 | 1,325 | 1,313 | 1,313 | -9 | -0.7% | 1,600 |
| 2017/08/16 | 1,313 | 1,324 | 1,312 | 1,322 | +2 | +0.2% | 1,600 |
| 2017/08/15 | 1,308 | 1,320 | 1,308 | 1,320 | +11 | +0.8% | 2,200 |
| 2017/08/14 | 1,325 | 1,325 | 1,307 | 1,309 | -18 | -1.4% | 4,800 |
| 2017/08/10 | 1,317 | 1,328 | 1,316 | 1,327 | +10 | +0.8% | 3,900 |
| 2017/08/09 | 1,352 | 1,355 | 1,317 | 1,317 | -33 | -2.4% | 11,500 |
| 2017/08/08 | 1,365 | 1,365 | 1,341 | 1,350 | -17 | -1.2% | 3,300 |
| 2017/08/07 | 1,341 | 1,367 | 1,337 | 1,367 | +26 | +1.9% | 5,800 |
| 2017/08/04 | 1,344 | 1,347 | 1,341 | 1,341 | ±0 | ±0% | 4,000 |
| 2017/08/03 | 1,343 | 1,343 | 1,330 | 1,341 | +1 | +0.1% | 5,400 |
| 2017/08/02 | 1,315 | 1,343 | 1,315 | 1,340 | +2 | +0.1% | 7,000 |
| 2017/08/01 | 1,393 | 1,396 | 1,317 | 1,338 | -44 | -3.2% | 17,000 |
| 2017/07/31 | 1,375 | 1,399 | 1,375 | 1,382 | +7 | +0.5% | 2,300 |
| 2017/07/28 | 1,389 | 1,389 | 1,375 | 1,375 | -3 | -0.2% | 2,700 |
1851～
1900
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 | 138,100円 | +12.8% | -15.7% | 2.61% | 12.98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 | 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 | 232,200円 | +6.6% | +12.1% | 3.88% | 12.10倍 | 2.01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 | 77,600円 | +3.8% | -4.0% | 2.96% | 12.50倍 | 0.74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 | 28,500円 | +2.0% | -46.0% | 2.81% | 19.51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
