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 |
|---|---|---|---|---|---|---|---|
| 2015/06/01 | 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 |
| 2015/04/28 | 1,201 | 1,214 | 1,201 | 1,212 | +18 | +1.5% | 1,600 |
| 2015/04/27 | 1,170 | 1,194 | 1,170 | 1,194 | +25 | +2.1% | 2,800 |
| 2015/04/24 | 1,170 | 1,171 | 1,169 | 1,169 | +5 | +0.4% | 1,800 |
| 2015/04/23 | 1,175 | 1,175 | 1,164 | 1,164 | -2 | -0.2% | 1,700 |
| 2015/04/22 | 1,151 | 1,167 | 1,151 | 1,166 | +16 | +1.4% | 1,500 |
| 2015/04/21 | 1,137 | 1,150 | 1,137 | 1,150 | +15 | +1.3% | 2,000 |
| 2015/04/20 | 1,133 | 1,135 | 1,133 | 1,135 | +5 | +0.4% | 500 |
| 2015/04/17 | 1,150 | 1,150 | 1,127 | 1,130 | -20 | -1.7% | 2,800 |
| 2015/04/16 | 1,155 | 1,176 | 1,142 | 1,150 | ±0 | ±0% | 7,100 |
| 2015/04/15 | 1,149 | 1,150 | 1,141 | 1,150 | +16 | +1.4% | 3,100 |
| 2015/04/14 | 1,131 | 1,134 | 1,128 | 1,134 | +8 | +0.7% | 1,400 |
| 2015/04/13 | 1,138 | 1,140 | 1,120 | 1,126 | -9 | -0.8% | 2,000 |
| 2015/04/10 | 1,131 | 1,135 | 1,130 | 1,135 | +4 | +0.4% | 1,900 |
| 2015/04/09 | 1,129 | 1,131 | 1,129 | 1,131 | +2 | +0.2% | 900 |
| 2015/04/08 | 1,135 | 1,135 | 1,124 | 1,129 | -1 | -0.1% | 5,000 |
| 2015/04/07 | 1,130 | 1,130 | 1,123 | 1,130 | +10 | +0.9% | 1,900 |
| 2015/04/06 | 1,100 | 1,125 | 1,100 | 1,120 | +20 | +1.8% | 6,500 |
| 2015/04/03 | 1,092 | 1,100 | 1,092 | 1,100 | +15 | +1.4% | 1,100 |
| 2015/04/02 | 1,080 | 1,092 | 1,079 | 1,085 | +15 | +1.4% | 2,500 |
| 2015/04/01 | 1,092 | 1,098 | 1,070 | 1,070 | +12 | +1.1% | 2,900 |
| 2015/03/31 | 1,070 | 1,070 | 1,057 | 1,058 | -11 | -1% | 2,500 |
| 2015/03/30 | 1,037 | 1,069 | 1,037 | 1,069 | +32 | +3.1% | 6,300 |
| 2015/03/27 | 1,042 | 1,047 | 1,037 | 1,037 | -9 | -0.9% | 3,300 |
| 2015/03/26 | 1,045 | 1,046 | 1,043 | 1,046 | +3 | +0.3% | 3,100 |
| 2015/03/25 | 1,045 | 1,045 | 1,042 | 1,043 | ±0 | ±0% | 1,500 |
| 2015/03/24 | 1,039 | 1,043 | 1,038 | 1,043 | +4 | +0.4% | 1,200 |
| 2015/03/23 | 1,036 | 1,039 | 1,035 | 1,039 | +5 | +0.5% | 1,900 |
| 2015/03/20 | 1,025 | 1,034 | 1,025 | 1,034 | +5 | +0.5% | 1,200 |
| 2015/03/19 | 1,022 | 1,029 | 1,021 | 1,029 | +7 | +0.7% | 1,000 |
| 2015/03/18 | 1,021 | 1,026 | 1,021 | 1,022 | +1 | +0.1% | 1,100 |
2501～
2550
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 | 180,900円 | +12.8% | -15.7% | 1.99% | 16.93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% | 10.83倍 | 2.01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 | 374,500円 | +1.7% | +15.2% | 0.40% | 68.27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 | 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 | 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
