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 |
|---|---|---|---|---|---|---|---|
| 2015/07/13 | 1,269 | 1,269 | 1,230 | 1,260 | ±0 | ±0% | 3,100 |
| 2015/07/10 | 1,256 | 1,270 | 1,234 | 1,260 | +34 | +2.8% | 5,400 |
| 2015/07/09 | 1,216 | 1,241 | 1,201 | 1,226 | -20 | -1.6% | 10,100 |
| 2015/07/08 | 1,365 | 1,365 | 1,244 | 1,246 | -119 | -8.7% | 19,000 |
| 2015/07/07 | 1,355 | 1,375 | 1,354 | 1,365 | +15 | +1.1% | 2,300 |
| 2015/07/06 | 1,385 | 1,385 | 1,349 | 1,350 | -26 | -1.9% | 2,800 |
| 2015/07/03 | 1,382 | 1,388 | 1,376 | 1,376 | -10 | -0.7% | 2,300 |
| 2015/07/02 | 1,372 | 1,389 | 1,341 | 1,386 | +14 | +1% | 2,600 |
| 2015/07/01 | 1,383 | 1,383 | 1,353 | 1,372 | -11 | -0.8% | 1,500 |
| 2015/06/30 | 1,370 | 1,385 | 1,342 | 1,383 | +13 | +0.9% | 6,900 |
| 2015/06/29 | 1,340 | 1,375 | 1,300 | 1,370 | +30 | +2.2% | 6,500 |
| 2015/06/26 | 1,317 | 1,365 | 1,315 | 1,340 | +25 | +1.9% | 6,200 |
| 2015/06/25 | 1,267 | 1,324 | 1,267 | 1,315 | +70 | +5.6% | 9,500 |
| 2015/06/24 | 1,250 | 1,253 | 1,236 | 1,245 | -12 | -1% | 1,800 |
| 2015/06/23 | 1,278 | 1,278 | 1,256 | 1,257 | -6 | -0.5% | 800 |
| 2015/06/22 | 1,254 | 1,268 | 1,236 | 1,263 | +26 | +2.1% | 2,800 |
| 2015/06/19 | 1,253 | 1,253 | 1,237 | 1,237 | +1 | +0.1% | 900 |
| 2015/06/18 | 1,250 | 1,250 | 1,236 | 1,236 | +4 | +0.3% | 800 |
| 2015/06/17 | 1,234 | 1,237 | 1,232 | 1,232 | +23 | +1.9% | 3,300 |
| 2015/06/16 | 1,213 | 1,213 | 1,203 | 1,209 | -5 | -0.4% | 1,300 |
| 2015/06/15 | 1,214 | 1,214 | 1,214 | 1,214 | +12 | +1% | 100 |
| 2015/06/12 | 1,205 | 1,209 | 1,200 | 1,202 | -1 | -0.1% | 2,900 |
| 2015/06/11 | 1,207 | 1,207 | 1,203 | 1,203 | ±0 | ±0% | 900 |
| 2015/06/10 | 1,207 | 1,207 | 1,203 | 1,203 | ±0 | ±0% | 900 |
| 2015/06/09 | 1,204 | 1,231 | 1,203 | 1,203 | ±0 | ±0% | 1,500 |
| 2015/06/08 | 1,208 | 1,208 | 1,202 | 1,203 | -1 | -0.1% | 1,400 |
| 2015/06/05 | 1,203 | 1,209 | 1,203 | 1,204 | +1 | +0.1% | 500 |
| 2015/06/04 | 1,240 | 1,242 | 1,202 | 1,203 | -18 | -1.5% | 2,900 |
| 2015/06/03 | 1,199 | 1,250 | 1,199 | 1,221 | +33 | +2.8% | 7,700 |
| 2015/06/02 | 1,161 | 1,188 | 1,161 | 1,188 | +27 | +2.3% | 2,500 |
| 2015/06/01 | 1,161 | 1,162 | 1,160 | 1,161 | +5 | +0.4% | 900 |
| 2015/05/29 | 1,168 | 1,168 | 1,150 | 1,156 | -12 | -1% | 2,700 |
| 2015/05/28 | 1,167 | 1,169 | 1,160 | 1,168 | +13 | +1.1% | 2,300 |
| 2015/05/27 | 1,160 | 1,160 | 1,155 | 1,155 | -5 | -0.4% | 1,000 |
| 2015/05/26 | 1,153 | 1,162 | 1,153 | 1,160 | +7 | +0.6% | 2,400 |
| 2015/05/25 | 1,152 | 1,159 | 1,150 | 1,153 | -14 | -1.2% | 2,700 |
| 2015/05/22 | 1,149 | 1,167 | 1,149 | 1,167 | +21 | +1.8% | 2,200 |
| 2015/05/21 | 1,132 | 1,146 | 1,132 | 1,146 | +21 | +1.9% | 1,900 |
| 2015/05/20 | 1,115 | 1,125 | 1,115 | 1,125 | +12 | +1.1% | 300 |
| 2015/05/19 | 1,111 | 1,116 | 1,111 | 1,113 | +5 | +0.5% | 500 |
| 2015/05/18 | 1,121 | 1,122 | 1,103 | 1,108 | -16 | -1.4% | 3,600 |
| 2015/05/15 | 1,122 | 1,139 | 1,122 | 1,124 | -5 | -0.4% | 500 |
| 2015/05/14 | 1,143 | 1,143 | 1,125 | 1,129 | -14 | -1.2% | 1,800 |
| 2015/05/13 | 1,138 | 1,143 | 1,131 | 1,143 | -12 | -1% | 2,100 |
| 2015/05/12 | 1,145 | 1,155 | 1,135 | 1,155 | +10 | +0.9% | 3,900 |
| 2015/05/11 | 1,135 | 1,145 | 1,135 | 1,145 | +15 | +1.3% | 2,400 |
| 2015/05/08 | 1,170 | 1,180 | 1,110 | 1,130 | -15 | -1.3% | 14,400 |
| 2015/05/07 | 1,263 | 1,315 | 1,101 | 1,145 | -105 | -8.4% | 23,900 |
| 2015/05/01 | 1,240 | 1,250 | 1,220 | 1,250 | +20 | +1.6% | 5,500 |
| 2015/04/30 | 1,216 | 1,230 | 1,210 | 1,230 | +18 | +1.5% | 6,900 |
2401～
2450
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 | 139,600円 | +12.8% | -15.7% | 2.58% | 13.12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 | 711,000円 | 0.0% | -8.2% | 0.00% | 21.58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 | 232,800円 | +6.6% | +12.1% | 3.87% | 12.13倍 | 2.02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 | 76,900円 | +3.8% | -4.0% | 2.99% | 12.39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
