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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 1,285 | 1,305 | 1,285 | 1,290 | +6 | +0.5% | 2,400 |
| 2015/08/10 | 1,317 | 1,318 | 1,280 | 1,284 | -31 | -2.4% | 9,200 |
| 2015/08/07 | 1,352 | 1,352 | 1,312 | 1,315 | -64 | -4.6% | 9,900 |
| 2015/08/06 | 1,392 | 1,405 | 1,350 | 1,379 | -56 | -3.9% | 10,700 |
| 2015/08/05 | 1,420 | 1,448 | 1,420 | 1,435 | +16 | +1.1% | 4,500 |
| 2015/08/04 | 1,420 | 1,420 | 1,393 | 1,419 | -1 | -0.1% | 2,300 |
| 2015/08/03 | 1,420 | 1,420 | 1,397 | 1,420 | +24 | +1.7% | 1,300 |
| 2015/07/31 | 1,431 | 1,431 | 1,381 | 1,396 | -35 | -2.4% | 1,700 |
| 2015/07/30 | 1,418 | 1,450 | 1,385 | 1,431 | +18 | +1.3% | 6,700 |
| 2015/07/29 | 1,400 | 1,417 | 1,399 | 1,413 | +29 | +2.1% | 1,300 |
| 2015/07/28 | 1,390 | 1,392 | 1,370 | 1,384 | +12 | +0.9% | 900 |
| 2015/07/27 | 1,420 | 1,420 | 1,350 | 1,372 | -48 | -3.4% | 6,100 |
| 2015/07/24 | 1,412 | 1,455 | 1,412 | 1,420 | +8 | +0.6% | 5,800 |
| 2015/07/23 | 1,393 | 1,413 | 1,393 | 1,412 | +20 | +1.4% | 2,300 |
| 2015/07/22 | 1,387 | 1,392 | 1,383 | 1,392 | +13 | +0.9% | 2,300 |
| 2015/07/21 | 1,370 | 1,380 | 1,368 | 1,379 | +16 | +1.2% | 1,900 |
| 2015/07/17 | 1,343 | 1,363 | 1,340 | 1,363 | +20 | +1.5% | 3,600 |
| 2015/07/16 | 1,330 | 1,346 | 1,316 | 1,343 | +43 | +3.3% | 3,500 |
| 2015/07/15 | 1,286 | 1,300 | 1,269 | 1,300 | +39 | +3.1% | 2,600 |
| 2015/07/14 | 1,270 | 1,292 | 1,232 | 1,261 | +1 | +0.1% | 3,900 |
| 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 |
2451～
2500
件表示中 / 3767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 | 179,900円 | +12.8% | -15.7% | 2.00% | 16.84倍 | 1.18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 | 130,700円 | +11.5% | +19.0% | 1.72% | 10.78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 | 373,000円 | +1.7% | +15.2% | 0.40% | 68.00倍 | 4.39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 | 301,000円 | +1.7% | +28.6% | 0.56% | 37.72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 | 214,000円 | +7.5% | +33.9% | 4.91% | 11.36倍 | 1.10倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
