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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,358 | 1,359 | 1,341 | 1,343 | -7 | -0.5% | 3,800 |
| 2017/06/14 | 1,355 | 1,355 | 1,350 | 1,350 | +7 | +0.5% | 2,100 |
| 2017/06/13 | 1,346 | 1,349 | 1,340 | 1,343 | +3 | +0.2% | 2,700 |
| 2017/06/12 | 1,343 | 1,370 | 1,331 | 1,340 | +11 | +0.8% | 13,900 |
| 2017/06/09 | 1,300 | 1,329 | 1,300 | 1,329 | +39 | +3% | 8,400 |
| 2017/06/08 | 1,280 | 1,292 | 1,280 | 1,290 | +13 | +1% | 4,800 |
| 2017/06/07 | 1,257 | 1,278 | 1,257 | 1,277 | +6 | +0.5% | 7,300 |
| 2017/06/06 | 1,298 | 1,298 | 1,264 | 1,271 | -27 | -2.1% | 5,300 |
| 2017/06/05 | 1,302 | 1,305 | 1,291 | 1,298 | -2 | -0.2% | 3,300 |
| 2017/06/02 | 1,316 | 1,316 | 1,291 | 1,300 | -2 | -0.2% | 10,600 |
| 2017/06/01 | 1,319 | 1,323 | 1,302 | 1,302 | -4 | -0.3% | 2,700 |
| 2017/05/31 | 1,319 | 1,319 | 1,306 | 1,306 | -13 | -1% | 4,200 |
| 2017/05/30 | 1,325 | 1,325 | 1,319 | 1,319 | ±0 | ±0% | 3,000 |
| 2017/05/29 | 1,316 | 1,319 | 1,314 | 1,319 | +5 | +0.4% | 2,000 |
| 2017/05/26 | 1,312 | 1,314 | 1,312 | 1,314 | +3 | +0.2% | 1,000 |
| 2017/05/25 | 1,307 | 1,323 | 1,307 | 1,311 | -4 | -0.3% | 700 |
| 2017/05/24 | 1,308 | 1,326 | 1,308 | 1,315 | +6 | +0.5% | 3,400 |
| 2017/05/23 | 1,311 | 1,327 | 1,306 | 1,309 | -2 | -0.2% | 3,700 |
| 2017/05/22 | 1,314 | 1,316 | 1,300 | 1,311 | +16 | +1.2% | 4,400 |
| 2017/05/19 | 1,298 | 1,307 | 1,291 | 1,295 | +7 | +0.5% | 4,800 |
| 2017/05/18 | 1,297 | 1,300 | 1,284 | 1,288 | -18 | -1.4% | 5,300 |
| 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 |
2001～
2050
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
