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 |
|---|---|---|---|---|---|---|---|
| 2017/05/17 | 1,296 | 1,312 | 1,296 | 1,306 | +10 | +0.8% | 2,300 |
| 2017/05/16 | 1,290 | 1,299 | 1,290 | 1,296 | +6 | +0.5% | 1,700 |
| 2017/05/15 | 1,297 | 1,297 | 1,278 | 1,290 | -7 | -0.5% | 5,000 |
| 2017/05/12 | 1,302 | 1,318 | 1,283 | 1,297 | -3 | -0.2% | 5,900 |
| 2017/05/11 | 1,297 | 1,310 | 1,297 | 1,300 | +10 | +0.8% | 7,400 |
| 2017/05/10 | 1,284 | 1,290 | 1,271 | 1,290 | +12 | +0.9% | 5,900 |
| 2017/05/09 | 1,269 | 1,283 | 1,269 | 1,278 | +4 | +0.3% | 2,800 |
| 2017/05/08 | 1,270 | 1,288 | 1,269 | 1,274 | +5 | +0.4% | 10,700 |
| 2017/05/02 | 1,245 | 1,290 | 1,239 | 1,269 | +24 | +1.9% | 28,300 |
| 2017/05/01 | 1,235 | 1,245 | 1,224 | 1,245 | +11 | +0.9% | 5,900 |
| 2017/04/28 | 1,234 | 1,241 | 1,229 | 1,234 | +11 | +0.9% | 3,400 |
| 2017/04/27 | 1,236 | 1,236 | 1,223 | 1,223 | -13 | -1.1% | 3,300 |
| 2017/04/26 | 1,231 | 1,236 | 1,231 | 1,236 | +8 | +0.7% | 1,400 |
| 2017/04/25 | 1,235 | 1,235 | 1,228 | 1,228 | +2 | +0.2% | 2,800 |
| 2017/04/24 | 1,220 | 1,237 | 1,220 | 1,226 | +8 | +0.7% | 5,500 |
| 2017/04/21 | 1,215 | 1,230 | 1,215 | 1,218 | +19 | +1.6% | 4,300 |
| 2017/04/20 | 1,204 | 1,204 | 1,199 | 1,199 | -5 | -0.4% | 1,900 |
| 2017/04/19 | 1,223 | 1,223 | 1,203 | 1,204 | -6 | -0.5% | 2,200 |
| 2017/04/18 | 1,184 | 1,210 | 1,184 | 1,210 | +28 | +2.4% | 1,800 |
| 2017/04/17 | 1,183 | 1,186 | 1,180 | 1,182 | -1 | -0.1% | 4,000 |
| 2017/04/14 | 1,187 | 1,200 | 1,183 | 1,183 | -4 | -0.3% | 5,400 |
| 2017/04/13 | 1,190 | 1,196 | 1,187 | 1,187 | -3 | -0.3% | 4,500 |
| 2017/04/12 | 1,210 | 1,219 | 1,190 | 1,190 | -34 | -2.8% | 5,500 |
| 2017/04/11 | 1,227 | 1,227 | 1,224 | 1,224 | -17 | -1.4% | 1,000 |
| 2017/04/10 | 1,241 | 1,242 | 1,228 | 1,241 | +2 | +0.2% | 4,600 |
| 2017/04/07 | 1,265 | 1,265 | 1,228 | 1,239 | +18 | +1.5% | 6,700 |
| 2017/04/06 | 1,257 | 1,261 | 1,216 | 1,221 | -36 | -2.9% | 8,500 |
| 2017/04/05 | 1,248 | 1,258 | 1,248 | 1,257 | +12 | +1% | 2,600 |
| 2017/04/04 | 1,270 | 1,270 | 1,230 | 1,245 | -17 | -1.3% | 13,500 |
| 2017/04/03 | 1,265 | 1,273 | 1,251 | 1,262 | +26 | +2.1% | 9,400 |
| 2017/03/31 | 1,235 | 1,250 | 1,228 | 1,236 | +9 | +0.7% | 6,800 |
| 2017/03/30 | 1,218 | 1,234 | 1,216 | 1,227 | +16 | +1.3% | 6,000 |
| 2017/03/29 | 1,216 | 1,216 | 1,200 | 1,211 | +11 | +0.9% | 6,600 |
| 2017/03/28 | 1,198 | 1,217 | 1,198 | 1,200 | +8 | +0.7% | 4,400 |
| 2017/03/27 | 1,198 | 1,210 | 1,191 | 1,192 | +1 | +0.1% | 7,600 |
| 2017/03/24 | 1,195 | 1,203 | 1,190 | 1,191 | -11 | -0.9% | 5,600 |
| 2017/03/23 | 1,189 | 1,202 | 1,188 | 1,202 | +16 | +1.3% | 6,200 |
| 2017/03/22 | 1,200 | 1,200 | 1,186 | 1,186 | -6 | -0.5% | 7,800 |
| 2017/03/21 | 1,191 | 1,203 | 1,187 | 1,192 | +7 | +0.6% | 11,700 |
| 2017/03/17 | 1,205 | 1,205 | 1,185 | 1,185 | -3 | -0.3% | 3,300 |
| 2017/03/16 | 1,196 | 1,209 | 1,187 | 1,188 | +17 | +1.5% | 4,700 |
| 2017/03/15 | 1,191 | 1,215 | 1,170 | 1,171 | -39 | -3.2% | 13,600 |
| 2017/03/14 | 1,217 | 1,217 | 1,200 | 1,210 | ±0 | ±0% | 1,500 |
| 2017/03/13 | 1,210 | 1,212 | 1,188 | 1,210 | +10 | +0.8% | 6,700 |
| 2017/03/10 | 1,215 | 1,224 | 1,196 | 1,200 | -15 | -1.2% | 9,000 |
| 2017/03/09 | 1,225 | 1,229 | 1,215 | 1,215 | -10 | -0.8% | 7,600 |
| 2017/03/08 | 1,230 | 1,233 | 1,221 | 1,225 | -4 | -0.3% | 9,900 |
| 2017/03/07 | 1,236 | 1,238 | 1,227 | 1,229 | +1 | +0.1% | 6,300 |
| 2017/03/06 | 1,227 | 1,230 | 1,227 | 1,228 | +5 | +0.4% | 3,900 |
| 2017/03/03 | 1,220 | 1,233 | 1,220 | 1,223 | +5 | +0.4% | 2,000 |
1951～
2000
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
