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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/04 | 1,053 | 1,053 | 1,043 | 1,049 | +18 | +1.7% | 1,600 |
| 2016/07/01 | 1,037 | 1,037 | 1,031 | 1,031 | -5 | -0.5% | 1,300 |
| 2016/06/30 | 1,036 | 1,037 | 1,036 | 1,036 | -10 | -1% | 500 |
| 2016/06/29 | 1,033 | 1,049 | 1,029 | 1,046 | -3 | -0.3% | 1,100 |
| 2016/06/28 | 1,020 | 1,049 | 1,020 | 1,049 | +28 | +2.7% | 800 |
| 2016/06/27 | 1,014 | 1,028 | 1,000 | 1,021 | +7 | +0.7% | 4,900 |
| 2016/06/24 | 1,075 | 1,075 | 983 | 1,014 | -31 | -3% | 5,500 |
| 2016/06/23 | 1,035 | 1,050 | 1,034 | 1,045 | -26 | -2.4% | 1,500 |
| 2016/06/22 | 1,054 | 1,080 | 1,031 | 1,071 | +27 | +2.6% | 4,300 |
| 2016/06/21 | 1,043 | 1,044 | 1,038 | 1,044 | -3 | -0.3% | 300 |
| 2016/06/20 | 1,036 | 1,047 | 1,018 | 1,047 | -1 | -0.1% | 1,400 |
| 2016/06/17 | 1,055 | 1,055 | 1,048 | 1,048 | -10 | -0.9% | 200 |
| 2016/06/16 | 1,065 | 1,065 | 1,020 | 1,058 | +7 | +0.7% | 2,600 |
| 2016/06/15 | 1,066 | 1,067 | 1,051 | 1,051 | -19 | -1.8% | 1,100 |
| 2016/06/14 | 1,070 | 1,090 | 1,070 | 1,070 | -8 | -0.7% | 1,000 |
| 2016/06/13 | 1,093 | 1,093 | 1,078 | 1,078 | -20 | -1.8% | 2,500 |
| 2016/06/10 | 1,094 | 1,098 | 1,094 | 1,098 | +4 | +0.4% | 1,600 |
| 2016/06/09 | 1,074 | 1,097 | 1,074 | 1,094 | +19 | +1.8% | 1,100 |
| 2016/06/08 | 1,090 | 1,097 | 1,068 | 1,075 | -24 | -2.2% | 4,600 |
| 2016/06/07 | 1,082 | 1,099 | 1,082 | 1,099 | +14 | +1.3% | 300 |
| 2016/06/06 | 1,083 | 1,085 | 1,083 | 1,085 | -15 | -1.4% | 700 |
| 2016/06/03 | 1,105 | 1,105 | 1,090 | 1,100 | -5 | -0.5% | 1,400 |
| 2016/06/02 | 1,081 | 1,105 | 1,081 | 1,105 | -6 | -0.5% | 2,400 |
| 2016/06/01 | 1,112 | 1,116 | 1,100 | 1,111 | -1 | -0.1% | 4,300 |
| 2016/05/31 | 1,114 | 1,114 | 1,109 | 1,112 | -2 | -0.2% | 1,100 |
| 2016/05/30 | 1,114 | 1,115 | 1,107 | 1,114 | +7 | +0.6% | 2,000 |
| 2016/05/27 | 1,110 | 1,112 | 1,107 | 1,107 | -3 | -0.3% | 900 |
| 2016/05/26 | 1,112 | 1,112 | 1,110 | 1,110 | -2 | -0.2% | 1,300 |
| 2016/05/25 | 1,112 | 1,113 | 1,112 | 1,112 | +1 | +0.1% | 600 |
| 2016/05/24 | 1,112 | 1,112 | 1,101 | 1,111 | -4 | -0.4% | 1,200 |
| 2016/05/23 | 1,112 | 1,115 | 1,110 | 1,115 | +4 | +0.4% | 1,500 |
| 2016/05/20 | 1,112 | 1,112 | 1,106 | 1,111 | -2 | -0.2% | 900 |
| 2016/05/19 | 1,109 | 1,114 | 1,099 | 1,113 | +13 | +1.2% | 2,800 |
| 2016/05/18 | 1,104 | 1,104 | 1,094 | 1,100 | +8 | +0.7% | 1,300 |
| 2016/05/17 | 1,100 | 1,100 | 1,090 | 1,092 | ±0 | ±0% | 1,100 |
| 2016/05/16 | 1,104 | 1,104 | 1,090 | 1,092 | +2 | +0.2% | 3,500 |
| 2016/05/13 | 1,097 | 1,098 | 1,090 | 1,090 | -7 | -0.6% | 1,000 |
| 2016/05/12 | 1,089 | 1,098 | 1,089 | 1,097 | +9 | +0.8% | 900 |
| 2016/05/11 | 1,106 | 1,106 | 1,088 | 1,088 | ±0 | ±0% | 1,400 |
| 2016/05/10 | 1,085 | 1,088 | 1,081 | 1,088 | +8 | +0.7% | 1,200 |
| 2016/05/09 | 1,100 | 1,109 | 1,080 | 1,080 | -13 | -1.2% | 8,900 |
| 2016/05/06 | 1,080 | 1,120 | 1,078 | 1,093 | +32 | +3% | 23,700 |
| 2016/05/02 | 1,061 | 1,061 | 1,051 | 1,061 | -1 | -0.1% | 3,100 |
| 2016/04/28 | 1,065 | 1,065 | 1,053 | 1,062 | +10 | +1% | 3,200 |
| 2016/04/27 | 1,043 | 1,065 | 1,043 | 1,052 | +11 | +1.1% | 3,700 |
| 2016/04/26 | 1,049 | 1,049 | 1,032 | 1,041 | +15 | +1.5% | 17,000 |
| 2016/04/25 | 1,039 | 1,039 | 1,023 | 1,026 | -8 | -0.8% | 2,600 |
| 2016/04/22 | 1,028 | 1,036 | 1,021 | 1,034 | -1 | -0.1% | 4,500 |
| 2016/04/21 | 1,040 | 1,044 | 1,023 | 1,035 | -4 | -0.4% | 3,300 |
2201～
2250
件表示中 / 3736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 | 167,300円 | +12.8% | -15.7% | 2.15% | 15.72倍 | 1.11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 |
| うかい | 357,500円 | +1.7% | +15.2% | 0.42% | 65.12倍 | 4.21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 |
| ｙｕｔｏｒｉ | 421,500円 | +32.4% | +30.0% | 0.00% | 49.50倍 | 20.41倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| ＷＤＩ | 295,100円 | +1.7% | +28.6% | 0.58% | 36.92倍 | 2.87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 |
| ＶＥＧＡ | 171,200円 | +9.8% | +17.3% | 0.70% | 26.70倍 | 2.96倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
市場注目の銘柄
チャート関連のコラム
