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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,353 | 1,359 | 1,340 | 1,345 | -7 | -0.5% | 7,100 |
| 2017/08/25 | 1,360 | 1,360 | 1,348 | 1,352 | +4 | +0.3% | 3,200 |
| 2017/08/24 | 1,348 | 1,348 | 1,332 | 1,348 | +3 | +0.2% | 8,900 |
| 2017/08/23 | 1,320 | 1,348 | 1,320 | 1,345 | +26 | +2% | 13,000 |
| 2017/08/22 | 1,318 | 1,320 | 1,317 | 1,319 | +2 | +0.2% | 1,300 |
| 2017/08/21 | 1,310 | 1,318 | 1,310 | 1,317 | +7 | +0.5% | 4,200 |
| 2017/08/18 | 1,307 | 1,325 | 1,307 | 1,310 | -3 | -0.2% | 1,700 |
| 2017/08/17 | 1,322 | 1,325 | 1,313 | 1,313 | -9 | -0.7% | 1,600 |
| 2017/08/16 | 1,313 | 1,324 | 1,312 | 1,322 | +2 | +0.2% | 1,600 |
| 2017/08/15 | 1,308 | 1,320 | 1,308 | 1,320 | +11 | +0.8% | 2,200 |
| 2017/08/14 | 1,325 | 1,325 | 1,307 | 1,309 | -18 | -1.4% | 4,800 |
| 2017/08/10 | 1,317 | 1,328 | 1,316 | 1,327 | +10 | +0.8% | 3,900 |
| 2017/08/09 | 1,352 | 1,355 | 1,317 | 1,317 | -33 | -2.4% | 11,500 |
| 2017/08/08 | 1,365 | 1,365 | 1,341 | 1,350 | -17 | -1.2% | 3,300 |
| 2017/08/07 | 1,341 | 1,367 | 1,337 | 1,367 | +26 | +1.9% | 5,800 |
| 2017/08/04 | 1,344 | 1,347 | 1,341 | 1,341 | ±0 | ±0% | 4,000 |
| 2017/08/03 | 1,343 | 1,343 | 1,330 | 1,341 | +1 | +0.1% | 5,400 |
| 2017/08/02 | 1,315 | 1,343 | 1,315 | 1,340 | +2 | +0.1% | 7,000 |
| 2017/08/01 | 1,393 | 1,396 | 1,317 | 1,338 | -44 | -3.2% | 17,000 |
| 2017/07/31 | 1,375 | 1,399 | 1,375 | 1,382 | +7 | +0.5% | 2,300 |
| 2017/07/28 | 1,389 | 1,389 | 1,375 | 1,375 | -3 | -0.2% | 2,700 |
| 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 |
1951～
2000
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
