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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,417 | 1,417 | 1,403 | 1,407 | -2 | -0.1% | 3,500 |
| 2025/01/07 | 1,401 | 1,420 | 1,401 | 1,409 | +10 | +0.7% | 5,300 |
| 2025/01/06 | 1,389 | 1,399 | 1,388 | 1,399 | +19 | +1.4% | 4,000 |
| 2024/12/30 | 1,375 | 1,380 | 1,366 | 1,380 | +14 | +1% | 2,300 |
| 2024/12/27 | 1,383 | 1,389 | 1,364 | 1,366 | -6 | -0.4% | 4,900 |
| 2024/12/26 | 1,379 | 1,379 | 1,368 | 1,372 | -7 | -0.5% | 3,300 |
| 2024/12/25 | 1,381 | 1,381 | 1,375 | 1,379 | +4 | +0.3% | 1,300 |
| 2024/12/24 | 1,390 | 1,390 | 1,368 | 1,375 | -17 | -1.2% | 2,300 |
| 2024/12/23 | 1,390 | 1,395 | 1,390 | 1,392 | +5 | +0.4% | 1,100 |
| 2024/12/20 | 1,384 | 1,387 | 1,384 | 1,387 | +3 | +0.2% | 2,000 |
| 2024/12/19 | 1,376 | 1,384 | 1,376 | 1,384 | +9 | +0.7% | 2,000 |
| 2024/12/18 | 1,387 | 1,388 | 1,375 | 1,375 | -12 | -0.9% | 2,300 |
| 2024/12/17 | 1,387 | 1,388 | 1,385 | 1,387 | +1 | +0.1% | 3,500 |
| 2024/12/16 | 1,385 | 1,386 | 1,385 | 1,386 | +2 | +0.1% | 700 |
| 2024/12/13 | 1,386 | 1,398 | 1,375 | 1,384 | -2 | -0.1% | 2,400 |
| 2024/12/12 | 1,394 | 1,394 | 1,386 | 1,386 | -8 | -0.6% | 400 |
| 2024/12/11 | 1,394 | 1,394 | 1,394 | 1,394 | ±0 | ±0% | 100 |
| 2024/12/10 | 1,380 | 1,394 | 1,380 | 1,394 | +14 | +1% | 3,000 |
| 2024/12/09 | 1,376 | 1,380 | 1,376 | 1,380 | +4 | +0.3% | 800 |
| 2024/12/06 | 1,369 | 1,376 | 1,369 | 1,376 | +7 | +0.5% | 900 |
| 2024/12/05 | 1,372 | 1,375 | 1,362 | 1,369 | +9 | +0.7% | 2,700 |
| 2024/12/04 | 1,377 | 1,377 | 1,360 | 1,360 | -17 | -1.2% | 1,600 |
| 2024/12/03 | 1,371 | 1,377 | 1,364 | 1,377 | +9 | +0.7% | 3,700 |
| 2024/12/02 | 1,360 | 1,368 | 1,360 | 1,368 | +4 | +0.3% | 2,000 |
| 2024/11/29 | 1,380 | 1,385 | 1,364 | 1,364 | -21 | -1.5% | 4,400 |
| 2024/11/28 | 1,383 | 1,390 | 1,383 | 1,385 | ±0 | ±0% | 2,000 |
| 2024/11/27 | 1,409 | 1,409 | 1,385 | 1,385 | -24 | -1.7% | 3,700 |
| 2024/11/26 | 1,411 | 1,415 | 1,387 | 1,409 | -2 | -0.1% | 3,700 |
| 2024/11/25 | 1,410 | 1,416 | 1,405 | 1,411 | +1 | +0.1% | 2,500 |
| 2024/11/22 | 1,419 | 1,434 | 1,385 | 1,410 | -9 | -0.6% | 6,800 |
| 2024/11/21 | 1,422 | 1,424 | 1,419 | 1,419 | -3 | -0.2% | 2,500 |
| 2024/11/20 | 1,403 | 1,422 | 1,403 | 1,422 | +19 | +1.4% | 3,200 |
| 2024/11/19 | 1,385 | 1,415 | 1,385 | 1,403 | +18 | +1.3% | 6,200 |
| 2024/11/18 | 1,386 | 1,387 | 1,379 | 1,385 | -2 | -0.1% | 6,600 |
| 2024/11/15 | 1,375 | 1,398 | 1,375 | 1,387 | +18 | +1.3% | 12,500 |
| 2024/11/14 | 1,278 | 1,369 | 1,275 | 1,369 | +103 | +8.1% | 25,700 |
| 2024/11/13 | 1,269 | 1,280 | 1,266 | 1,266 | +3 | +0.2% | 2,900 |
| 2024/11/12 | 1,262 | 1,263 | 1,262 | 1,263 | +1 | +0.1% | 800 |
| 2024/11/11 | 1,263 | 1,269 | 1,262 | 1,262 | ±0 | ±0% | 3,600 |
| 2024/11/08 | 1,257 | 1,262 | 1,255 | 1,262 | +6 | +0.5% | 1,700 |
| 2024/11/07 | 1,252 | 1,256 | 1,252 | 1,256 | +5 | +0.4% | 300 |
| 2024/11/06 | 1,250 | 1,263 | 1,250 | 1,251 | +3 | +0.2% | 1,700 |
| 2024/11/05 | 1,205 | 1,248 | 1,205 | 1,248 | +48 | +4% | 1,900 |
| 2024/11/01 | 1,197 | 1,200 | 1,197 | 1,200 | +6 | +0.5% | 1,200 |
| 2024/10/31 | 1,190 | 1,194 | 1,190 | 1,194 | +4 | +0.3% | 1,100 |
| 2024/10/30 | 1,190 | 1,190 | 1,189 | 1,190 | ±0 | ±0% | 1,000 |
| 2024/10/29 | 1,189 | 1,190 | 1,187 | 1,190 | +1 | +0.1% | 1,600 |
| 2024/10/28 | 1,194 | 1,194 | 1,165 | 1,189 | -8 | -0.7% | 2,300 |
| 2024/10/25 | 1,200 | 1,200 | 1,195 | 1,197 | -3 | -0.3% | 7,200 |
| 2024/10/24 | 1,213 | 1,213 | 1,198 | 1,200 | -13 | -1.1% | 3,200 |
151～
200
件表示中 / 3765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 | 131,800円 | +11.5% | +19.0% | 1.71% | 10.85倍 | 2.01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 | 371,500円 | +1.7% | +15.2% | 0.40% | 67.73倍 | 4.38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 | 301,000円 | +1.7% | +28.6% | 0.56% | 37.72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 | 214,800円 | +7.5% | +33.9% | 4.89% | 11.39倍 | 1.11倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
