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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 1,017 | 1,020 | 1,017 | 1,019 | -1 | -0.1% | 1,100 |
| 2016/03/24 | 1,029 | 1,029 | 1,011 | 1,020 | +3 | +0.3% | 1,500 |
| 2016/03/23 | 1,018 | 1,038 | 1,017 | 1,017 | -2 | -0.2% | 2,500 |
| 2016/03/22 | 1,015 | 1,019 | 1,009 | 1,019 | +11 | +1.1% | 1,000 |
| 2016/03/18 | 1,015 | 1,015 | 1,008 | 1,008 | -7 | -0.7% | 3,300 |
| 2016/03/17 | 1,030 | 1,039 | 1,015 | 1,015 | -9 | -0.9% | 1,800 |
| 2016/03/16 | 1,023 | 1,025 | 1,023 | 1,024 | +1 | +0.1% | 1,100 |
| 2016/03/15 | 1,025 | 1,028 | 1,023 | 1,023 | -3 | -0.3% | 500 |
| 2016/03/14 | 1,021 | 1,036 | 1,021 | 1,026 | +11 | +1.1% | 3,600 |
| 2016/03/11 | 1,010 | 1,015 | 1,010 | 1,015 | +5 | +0.5% | 1,100 |
| 2016/03/10 | 1,010 | 1,012 | 1,010 | 1,010 | ±0 | ±0% | 1,700 |
| 2016/03/09 | 1,015 | 1,015 | 1,010 | 1,010 | -4 | -0.4% | 200 |
| 2016/03/08 | 1,013 | 1,014 | 1,010 | 1,014 | +2 | +0.2% | 800 |
| 2016/03/07 | 1,015 | 1,015 | 1,006 | 1,012 | +2 | +0.2% | 2,500 |
| 2016/03/04 | 1,018 | 1,018 | 1,010 | 1,010 | +4 | +0.4% | 1,600 |
| 2016/03/03 | 999 | 1,010 | 994 | 1,006 | +7 | +0.7% | 11,200 |
| 2016/03/02 | 990 | 1,000 | 983 | 999 | +14 | +1.4% | 4,100 |
| 2016/03/01 | 985 | 998 | 985 | 985 | ±0 | ±0% | 2,200 |
| 2016/02/29 | 982 | 999 | 982 | 985 | +5 | +0.5% | 2,600 |
| 2016/02/26 | 975 | 990 | 975 | 980 | +9 | +0.9% | 3,900 |
| 2016/02/25 | 974 | 974 | 971 | 971 | -3 | -0.3% | 1,900 |
| 2016/02/24 | 975 | 975 | 967 | 974 | -4 | -0.4% | 5,300 |
| 2016/02/23 | 981 | 990 | 978 | 978 | -12 | -1.2% | 3,400 |
| 2016/02/22 | 981 | 990 | 980 | 990 | +6 | +0.6% | 2,800 |
| 2016/02/19 | 999 | 999 | 980 | 984 | -16 | -1.6% | 3,900 |
| 2016/02/18 | 982 | 1,000 | 982 | 1,000 | +18 | +1.8% | 6,500 |
| 2016/02/17 | 991 | 998 | 980 | 982 | -9 | -0.9% | 4,000 |
| 2016/02/16 | 1,000 | 1,000 | 990 | 991 | -9 | -0.9% | 2,800 |
| 2016/02/15 | 979 | 1,000 | 971 | 1,000 | +20 | +2% | 6,800 |
| 2016/02/12 | 947 | 980 | 920 | 980 | -5 | -0.5% | 22,800 |
| 2016/02/10 | 998 | 1,000 | 970 | 985 | -13 | -1.3% | 9,400 |
| 2016/02/09 | 1,039 | 1,039 | 987 | 998 | -45 | -4.3% | 11,500 |
| 2016/02/08 | 1,049 | 1,052 | 1,043 | 1,043 | -9 | -0.9% | 5,200 |
| 2016/02/05 | 1,050 | 1,055 | 1,029 | 1,052 | -3 | -0.3% | 11,700 |
| 2016/02/04 | 1,012 | 1,060 | 1,010 | 1,055 | +43 | +4.2% | 10,100 |
| 2016/02/03 | 1,025 | 1,025 | 1,005 | 1,012 | -16 | -1.6% | 3,500 |
| 2016/02/02 | 1,019 | 1,028 | 1,018 | 1,028 | +9 | +0.9% | 3,400 |
| 2016/02/01 | 1,000 | 1,019 | 1,000 | 1,019 | +21 | +2.1% | 4,800 |
| 2016/01/29 | 997 | 1,000 | 990 | 998 | +1 | +0.1% | 3,700 |
| 2016/01/28 | 995 | 1,019 | 983 | 997 | +2 | +0.2% | 6,000 |
| 2016/01/27 | 999 | 1,008 | 994 | 995 | -4 | -0.4% | 1,600 |
| 2016/01/26 | 988 | 999 | 988 | 999 | +10 | +1% | 3,300 |
| 2016/01/25 | 992 | 1,001 | 980 | 989 | -3 | -0.3% | 4,800 |
| 2016/01/22 | 953 | 992 | 953 | 992 | +37 | +3.9% | 2,400 |
| 2016/01/21 | 977 | 977 | 950 | 955 | -22 | -2.3% | 10,000 |
| 2016/01/20 | 1,000 | 1,000 | 977 | 977 | -23 | -2.3% | 4,000 |
| 2016/01/19 | 999 | 1,002 | 997 | 1,000 | ±0 | ±0% | 3,800 |
| 2016/01/18 | 1,002 | 1,012 | 999 | 1,000 | -13 | -1.3% | 7,900 |
| 2016/01/15 | 1,013 | 1,015 | 1,012 | 1,013 | ±0 | ±0% | 3,700 |
| 2016/01/14 | 1,022 | 1,022 | 1,012 | 1,013 | -12 | -1.2% | 4,300 |
2301～
2350
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
