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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,446 | 1,446 | 1,431 | 1,432 | -14 | -1% | 4,800 |
| 2024/09/17 | 1,452 | 1,452 | 1,444 | 1,446 | -6 | -0.4% | 3,800 |
| 2024/09/13 | 1,447 | 1,453 | 1,447 | 1,452 | +1 | +0.1% | 900 |
| 2024/09/12 | 1,438 | 1,460 | 1,438 | 1,451 | +13 | +0.9% | 4,000 |
| 2024/09/11 | 1,440 | 1,455 | 1,438 | 1,438 | -6 | -0.4% | 4,300 |
| 2024/09/10 | 1,450 | 1,484 | 1,407 | 1,444 | -6 | -0.4% | 14,400 |
| 2024/09/09 | 1,432 | 1,450 | 1,430 | 1,450 | +18 | +1.3% | 4,800 |
| 2024/09/06 | 1,437 | 1,448 | 1,432 | 1,432 | +2 | +0.1% | 4,100 |
| 2024/09/05 | 1,408 | 1,450 | 1,408 | 1,430 | +22 | +1.6% | 4,700 |
| 2024/09/04 | 1,440 | 1,440 | 1,407 | 1,408 | -32 | -2.2% | 6,600 |
| 2024/09/03 | 1,448 | 1,450 | 1,440 | 1,440 | -8 | -0.6% | 5,800 |
| 2024/09/02 | 1,477 | 1,486 | 1,447 | 1,448 | -29 | -2% | 10,700 |
| 2024/08/30 | 1,469 | 1,487 | 1,465 | 1,477 | +20 | +1.4% | 9,700 |
| 2024/08/29 | 1,425 | 1,460 | 1,424 | 1,457 | +32 | +2.2% | 7,200 |
| 2024/08/28 | 1,380 | 1,469 | 1,378 | 1,425 | +30 | +2.2% | 9,500 |
| 2024/08/27 | 1,397 | 1,400 | 1,395 | 1,395 | +4 | +0.3% | 8,000 |
| 2024/08/26 | 1,380 | 1,391 | 1,380 | 1,391 | +11 | +0.8% | 4,200 |
| 2024/08/23 | 1,388 | 1,388 | 1,370 | 1,380 | -7 | -0.5% | 1,700 |
| 2024/08/22 | 1,382 | 1,390 | 1,382 | 1,387 | +3 | +0.2% | 3,900 |
| 2024/08/21 | 1,375 | 1,384 | 1,369 | 1,384 | +9 | +0.7% | 4,600 |
| 2024/08/20 | 1,379 | 1,379 | 1,359 | 1,375 | +17 | +1.3% | 3,300 |
| 2024/08/19 | 1,347 | 1,379 | 1,335 | 1,358 | +11 | +0.8% | 4,100 |
| 2024/08/16 | 1,334 | 1,347 | 1,334 | 1,347 | +13 | +1% | 1,600 |
| 2024/08/15 | 1,278 | 1,357 | 1,275 | 1,334 | +59 | +4.6% | 8,400 |
| 2024/08/14 | 1,256 | 1,275 | 1,256 | 1,275 | +25 | +2% | 1,900 |
| 2024/08/13 | 1,256 | 1,256 | 1,235 | 1,250 | -6 | -0.5% | 3,100 |
| 2024/08/09 | 1,228 | 1,258 | 1,217 | 1,256 | +38 | +3.1% | 3,800 |
| 2024/08/08 | 1,250 | 1,250 | 1,217 | 1,218 | -32 | -2.6% | 2,600 |
| 2024/08/07 | 1,236 | 1,251 | 1,167 | 1,250 | +14 | +1.1% | 15,000 |
| 2024/08/06 | 1,107 | 1,267 | 1,107 | 1,236 | +129 | +11.7% | 10,300 |
| 2024/08/05 | 1,290 | 1,291 | 1,107 | 1,107 | -225 | -16.9% | 17,200 |
| 2024/08/02 | 1,320 | 1,379 | 1,301 | 1,332 | -48 | -3.5% | 11,200 |
| 2024/08/01 | 1,396 | 1,398 | 1,320 | 1,380 | -3 | -0.2% | 8,300 |
| 2024/07/31 | 1,374 | 1,383 | 1,374 | 1,383 | +9 | +0.7% | 3,000 |
| 2024/07/30 | 1,366 | 1,375 | 1,353 | 1,374 | +9 | +0.7% | 3,700 |
| 2024/07/29 | 1,361 | 1,366 | 1,361 | 1,365 | +4 | +0.3% | 1,400 |
| 2024/07/26 | 1,353 | 1,368 | 1,350 | 1,361 | +9 | +0.7% | 4,600 |
| 2024/07/25 | 1,353 | 1,370 | 1,342 | 1,352 | -1 | -0.1% | 6,400 |
| 2024/07/24 | 1,352 | 1,355 | 1,352 | 1,353 | +1 | +0.1% | 3,500 |
| 2024/07/23 | 1,349 | 1,353 | 1,349 | 1,352 | +1 | +0.1% | 3,400 |
| 2024/07/22 | 1,343 | 1,352 | 1,339 | 1,351 | +10 | +0.7% | 2,600 |
| 2024/07/19 | 1,355 | 1,355 | 1,341 | 1,341 | -13 | -1% | 4,300 |
| 2024/07/18 | 1,350 | 1,360 | 1,350 | 1,354 | ±0 | ±0% | 3,000 |
| 2024/07/17 | 1,356 | 1,356 | 1,354 | 1,354 | -2 | -0.1% | 1,400 |
| 2024/07/16 | 1,351 | 1,357 | 1,351 | 1,356 | +5 | +0.4% | 2,000 |
| 2024/07/12 | 1,355 | 1,361 | 1,351 | 1,351 | -4 | -0.3% | 6,800 |
| 2024/07/11 | 1,360 | 1,360 | 1,355 | 1,355 | -3 | -0.2% | 1,900 |
| 2024/07/10 | 1,360 | 1,360 | 1,340 | 1,358 | -2 | -0.1% | 4,200 |
| 2024/07/09 | 1,360 | 1,360 | 1,355 | 1,360 | ±0 | ±0% | 2,200 |
| 2024/07/08 | 1,357 | 1,362 | 1,357 | 1,360 | +3 | +0.2% | 2,800 |
151～
200
件表示中 / 3692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 |
| 焼肉坂井 | 7,100円 | +0.5% | -4.0% | 0.70% | 48.63倍 | 2.23倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| 安楽亭 | 708,000円 | 0.0% | -8.2% | 0.00% | 21.48倍 | 2.22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 | 230,900円 | +6.6% | +12.1% | 3.90% | 12.03倍 | 2.00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 | 76,000円 | +3.8% | -4.0% | 3.03% | 12.24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 |
市場注目の銘柄
チャート関連のコラム
