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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 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 |
2051～
2100
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
