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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 1,368 | 1,400 | 1,365 | 1,378 | +10 | +0.7% | 6,100 |
| 2017/07/26 | 1,362 | 1,369 | 1,362 | 1,368 | +4 | +0.3% | 2,100 |
| 2017/07/25 | 1,368 | 1,373 | 1,360 | 1,364 | -6 | -0.4% | 1,900 |
| 2017/07/24 | 1,375 | 1,375 | 1,364 | 1,370 | -5 | -0.4% | 2,100 |
| 2017/07/21 | 1,385 | 1,385 | 1,367 | 1,375 | +8 | +0.6% | 2,000 |
| 2017/07/20 | 1,384 | 1,384 | 1,363 | 1,367 | +2 | +0.1% | 2,800 |
| 2017/07/19 | 1,379 | 1,379 | 1,360 | 1,365 | -13 | -0.9% | 4,100 |
| 2017/07/18 | 1,385 | 1,385 | 1,371 | 1,378 | +7 | +0.5% | 3,300 |
| 2017/07/14 | 1,371 | 1,377 | 1,369 | 1,371 | +2 | +0.1% | 2,900 |
| 2017/07/13 | 1,392 | 1,392 | 1,369 | 1,369 | -4 | -0.3% | 2,700 |
| 2017/07/12 | 1,370 | 1,393 | 1,367 | 1,373 | +2 | +0.1% | 4,900 |
| 2017/07/11 | 1,360 | 1,380 | 1,360 | 1,371 | +12 | +0.9% | 2,100 |
| 2017/07/10 | 1,361 | 1,361 | 1,356 | 1,359 | -2 | -0.1% | 4,500 |
| 2017/07/07 | 1,380 | 1,380 | 1,361 | 1,361 | -20 | -1.4% | 6,300 |
| 2017/07/06 | 1,390 | 1,394 | 1,381 | 1,381 | -8 | -0.6% | 700 |
| 2017/07/05 | 1,385 | 1,389 | 1,378 | 1,389 | +13 | +0.9% | 900 |
| 2017/07/04 | 1,394 | 1,394 | 1,374 | 1,376 | +4 | +0.3% | 1,700 |
| 2017/07/03 | 1,398 | 1,398 | 1,372 | 1,372 | +12 | +0.9% | 3,100 |
| 2017/06/30 | 1,365 | 1,365 | 1,355 | 1,360 | -10 | -0.7% | 2,600 |
| 2017/06/29 | 1,361 | 1,378 | 1,360 | 1,370 | -13 | -0.9% | 5,500 |
| 2017/06/28 | 1,388 | 1,399 | 1,379 | 1,383 | +4 | +0.3% | 4,000 |
| 2017/06/27 | 1,372 | 1,400 | 1,360 | 1,379 | +21 | +1.5% | 9,700 |
| 2017/06/26 | 1,350 | 1,358 | 1,346 | 1,358 | +16 | +1.2% | 3,400 |
| 2017/06/23 | 1,347 | 1,347 | 1,341 | 1,342 | +2 | +0.1% | 1,500 |
| 2017/06/22 | 1,335 | 1,347 | 1,335 | 1,340 | -2 | -0.1% | 1,400 |
| 2017/06/21 | 1,345 | 1,346 | 1,342 | 1,342 | -5 | -0.4% | 800 |
| 2017/06/20 | 1,345 | 1,350 | 1,345 | 1,347 | +7 | +0.5% | 3,300 |
| 2017/06/19 | 1,347 | 1,356 | 1,340 | 1,340 | +4 | +0.3% | 2,700 |
| 2017/06/16 | 1,354 | 1,354 | 1,328 | 1,336 | -7 | -0.5% | 4,700 |
| 2017/06/15 | 1,358 | 1,359 | 1,341 | 1,343 | -7 | -0.5% | 3,800 |
| 2017/06/14 | 1,355 | 1,355 | 1,350 | 1,350 | +7 | +0.5% | 2,100 |
| 2017/06/13 | 1,346 | 1,349 | 1,340 | 1,343 | +3 | +0.2% | 2,700 |
| 2017/06/12 | 1,343 | 1,370 | 1,331 | 1,340 | +11 | +0.8% | 13,900 |
| 2017/06/09 | 1,300 | 1,329 | 1,300 | 1,329 | +39 | +3% | 8,400 |
| 2017/06/08 | 1,280 | 1,292 | 1,280 | 1,290 | +13 | +1% | 4,800 |
| 2017/06/07 | 1,257 | 1,278 | 1,257 | 1,277 | +6 | +0.5% | 7,300 |
| 2017/06/06 | 1,298 | 1,298 | 1,264 | 1,271 | -27 | -2.1% | 5,300 |
| 2017/06/05 | 1,302 | 1,305 | 1,291 | 1,298 | -2 | -0.2% | 3,300 |
| 2017/06/02 | 1,316 | 1,316 | 1,291 | 1,300 | -2 | -0.2% | 10,600 |
| 2017/06/01 | 1,319 | 1,323 | 1,302 | 1,302 | -4 | -0.3% | 2,700 |
| 2017/05/31 | 1,319 | 1,319 | 1,306 | 1,306 | -13 | -1% | 4,200 |
| 2017/05/30 | 1,325 | 1,325 | 1,319 | 1,319 | ±0 | ±0% | 3,000 |
| 2017/05/29 | 1,316 | 1,319 | 1,314 | 1,319 | +5 | +0.4% | 2,000 |
| 2017/05/26 | 1,312 | 1,314 | 1,312 | 1,314 | +3 | +0.2% | 1,000 |
| 2017/05/25 | 1,307 | 1,323 | 1,307 | 1,311 | -4 | -0.3% | 700 |
| 2017/05/24 | 1,308 | 1,326 | 1,308 | 1,315 | +6 | +0.5% | 3,400 |
| 2017/05/23 | 1,311 | 1,327 | 1,306 | 1,309 | -2 | -0.2% | 3,700 |
| 2017/05/22 | 1,314 | 1,316 | 1,300 | 1,311 | +16 | +1.2% | 4,400 |
| 2017/05/19 | 1,298 | 1,307 | 1,291 | 1,295 | +7 | +0.5% | 4,800 |
| 2017/05/18 | 1,297 | 1,300 | 1,284 | 1,288 | -18 | -1.4% | 5,300 |
1901～
1950
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 | 232,500円 | +6.6% | +12.1% | 3.87% | 12.12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
