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 |
|---|---|---|---|---|---|---|---|
| 2017/03/02 | 1,235 | 1,235 | 1,218 | 1,218 | -6 | -0.5% | 3,300 |
| 2017/03/01 | 1,230 | 1,235 | 1,224 | 1,224 | -7 | -0.6% | 3,600 |
| 2017/02/28 | 1,240 | 1,242 | 1,210 | 1,231 | -9 | -0.7% | 10,500 |
| 2017/02/27 | 1,246 | 1,250 | 1,237 | 1,240 | -6 | -0.5% | 7,600 |
| 2017/02/24 | 1,265 | 1,265 | 1,240 | 1,246 | -19 | -1.5% | 10,200 |
| 2017/02/23 | 1,260 | 1,265 | 1,252 | 1,265 | +14 | +1.1% | 3,800 |
| 2017/02/22 | 1,254 | 1,259 | 1,250 | 1,251 | -2 | -0.2% | 8,500 |
| 2017/02/21 | 1,268 | 1,268 | 1,242 | 1,253 | -8 | -0.6% | 5,800 |
| 2017/02/20 | 1,251 | 1,261 | 1,245 | 1,261 | +23 | +1.9% | 12,100 |
| 2017/02/17 | 1,246 | 1,255 | 1,231 | 1,238 | -9 | -0.7% | 16,100 |
| 2017/02/16 | 1,238 | 1,247 | 1,236 | 1,247 | +30 | +2.5% | 7,900 |
| 2017/02/15 | 1,235 | 1,235 | 1,214 | 1,217 | -18 | -1.5% | 4,000 |
| 2017/02/14 | 1,236 | 1,240 | 1,221 | 1,235 | -1 | -0.1% | 4,800 |
| 2017/02/13 | 1,245 | 1,250 | 1,233 | 1,236 | +8 | +0.7% | 6,700 |
| 2017/02/10 | 1,225 | 1,228 | 1,216 | 1,228 | +12 | +1% | 2,500 |
| 2017/02/09 | 1,213 | 1,231 | 1,205 | 1,216 | -12 | -1% | 3,500 |
| 2017/02/08 | 1,197 | 1,232 | 1,197 | 1,228 | +31 | +2.6% | 3,500 |
| 2017/02/07 | 1,239 | 1,239 | 1,195 | 1,197 | -23 | -1.9% | 6,300 |
| 2017/02/06 | 1,189 | 1,250 | 1,189 | 1,220 | +45 | +3.8% | 18,800 |
| 2017/02/03 | 1,161 | 1,182 | 1,161 | 1,175 | +15 | +1.3% | 1,500 |
| 2017/02/02 | 1,173 | 1,173 | 1,160 | 1,160 | -15 | -1.3% | 4,900 |
| 2017/02/01 | 1,179 | 1,179 | 1,156 | 1,175 | +6 | +0.5% | 4,900 |
| 2017/01/31 | 1,170 | 1,183 | 1,161 | 1,169 | -1 | -0.1% | 7,100 |
| 2017/01/30 | 1,189 | 1,189 | 1,169 | 1,170 | -11 | -0.9% | 3,700 |
| 2017/01/27 | 1,196 | 1,196 | 1,171 | 1,181 | ±0 | ±0% | 3,200 |
| 2017/01/26 | 1,198 | 1,198 | 1,178 | 1,181 | -14 | -1.2% | 5,800 |
| 2017/01/25 | 1,170 | 1,197 | 1,170 | 1,195 | +40 | +3.5% | 11,400 |
| 2017/01/24 | 1,150 | 1,170 | 1,148 | 1,155 | +1 | +0.1% | 2,200 |
| 2017/01/23 | 1,150 | 1,165 | 1,143 | 1,154 | +21 | +1.9% | 2,900 |
| 2017/01/20 | 1,141 | 1,145 | 1,132 | 1,133 | -7 | -0.6% | 4,100 |
| 2017/01/19 | 1,135 | 1,150 | 1,135 | 1,140 | +5 | +0.4% | 2,700 |
| 2017/01/18 | 1,145 | 1,150 | 1,135 | 1,135 | -18 | -1.6% | 8,200 |
| 2017/01/17 | 1,183 | 1,184 | 1,141 | 1,153 | -29 | -2.5% | 4,200 |
| 2017/01/16 | 1,185 | 1,185 | 1,182 | 1,182 | ±0 | ±0% | 3,700 |
| 2017/01/13 | 1,181 | 1,185 | 1,180 | 1,182 | -1 | -0.1% | 3,800 |
| 2017/01/12 | 1,184 | 1,184 | 1,146 | 1,183 | -1 | -0.1% | 13,500 |
| 2017/01/11 | 1,165 | 1,184 | 1,137 | 1,184 | +49 | +4.3% | 15,100 |
| 2017/01/10 | 1,130 | 1,145 | 1,130 | 1,135 | +10 | +0.9% | 11,500 |
| 2017/01/06 | 1,126 | 1,130 | 1,120 | 1,125 | -6 | -0.5% | 4,000 |
| 2017/01/05 | 1,119 | 1,131 | 1,118 | 1,131 | +13 | +1.2% | 6,500 |
| 2017/01/04 | 1,108 | 1,121 | 1,108 | 1,118 | +11 | +1% | 7,500 |
| 2016/12/30 | 1,106 | 1,107 | 1,101 | 1,107 | +1 | +0.1% | 3,100 |
| 2016/12/29 | 1,108 | 1,108 | 1,106 | 1,106 | -2 | -0.2% | 1,100 |
| 2016/12/28 | 1,112 | 1,116 | 1,108 | 1,108 | +2 | +0.2% | 3,900 |
| 2016/12/27 | 1,110 | 1,111 | 1,106 | 1,106 | +1 | +0.1% | 700 |
| 2016/12/26 | 1,113 | 1,113 | 1,105 | 1,105 | -8 | -0.7% | 3,100 |
| 2016/12/22 | 1,116 | 1,116 | 1,105 | 1,113 | -3 | -0.3% | 1,600 |
| 2016/12/21 | 1,111 | 1,116 | 1,109 | 1,116 | +5 | +0.5% | 3,500 |
| 2016/12/20 | 1,115 | 1,115 | 1,111 | 1,111 | ±0 | ±0% | 3,300 |
| 2016/12/19 | 1,115 | 1,116 | 1,111 | 1,111 | -4 | -0.4% | 3,100 |
2001～
2050
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 | 139,800円 | +12.8% | -15.7% | 2.58% | 13.14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 |
| 安楽亭 | 712,000円 | 0.0% | -8.2% | 0.00% | 21.61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 | 236,000円 | +6.6% | +12.1% | 3.81% | 12.30倍 | 2.05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 | 77,300円 | +3.8% | -4.0% | 2.98% | 12.45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 |
| パリミキＨＤ | 28,200円 | +2.0% | -46.0% | 2.84% | 19.30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
