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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
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
