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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 1,251 | 1,251 | 1,220 | 1,230 | -13 | -1% | 5,000 |
| 2024/03/14 | 1,220 | 1,268 | 1,220 | 1,243 | +10 | +0.8% | 14,400 |
| 2024/03/13 | 1,296 | 1,296 | 1,212 | 1,233 | -45 | -3.5% | 10,500 |
| 2024/03/12 | 1,278 | 1,326 | 1,278 | 1,278 | -18 | -1.4% | 13,500 |
| 2024/03/11 | 1,389 | 1,410 | 1,296 | 1,296 | -122 | -8.6% | 33,100 |
| 2024/03/08 | 1,455 | 1,493 | 1,418 | 1,418 | -53 | -3.6% | 11,700 |
| 2024/03/07 | 1,470 | 1,520 | 1,470 | 1,471 | -7 | -0.5% | 24,400 |
| 2024/03/06 | 1,488 | 1,520 | 1,469 | 1,478 | +1 | +0.1% | 29,500 |
| 2024/03/05 | 1,450 | 1,519 | 1,448 | 1,477 | +14 | +1% | 24,900 |
| 2024/03/04 | 1,525 | 1,525 | 1,381 | 1,463 | -53 | -3.5% | 99,400 |
| 2024/03/01 | 1,368 | 1,549 | 1,350 | 1,516 | +123 | +8.8% | 104,100 |
| 2024/02/29 | 1,305 | 1,509 | 1,275 | 1,393 | +118 | +9.3% | 91,800 |
| 2024/02/28 | 1,200 | 1,275 | 1,200 | 1,275 | +77 | +6.4% | 21,200 |
| 2024/02/27 | 1,174 | 1,198 | 1,167 | 1,198 | +48 | +4.2% | 16,200 |
| 2024/02/26 | 1,105 | 1,158 | 1,105 | 1,150 | +51 | +4.6% | 17,600 |
| 2024/02/22 | 1,080 | 1,125 | 1,080 | 1,099 | +26 | +2.4% | 20,600 |
| 2024/02/21 | 1,045 | 1,085 | 1,045 | 1,073 | +28 | +2.7% | 13,200 |
| 2024/02/20 | 1,057 | 1,057 | 1,030 | 1,045 | -12 | -1.1% | 8,200 |
| 2024/02/19 | 1,031 | 1,065 | 1,031 | 1,057 | +27 | +2.6% | 10,600 |
| 2024/02/16 | 1,028 | 1,037 | 1,000 | 1,030 | +9 | +0.9% | 10,400 |
| 2024/02/15 | 1,045 | 1,046 | 1,010 | 1,021 | -10 | -1% | 18,400 |
| 2024/02/14 | 1,000 | 1,047 | 1,000 | 1,031 | +19 | +1.9% | 21,200 |
| 2024/02/13 | 999 | 1,017 | 981 | 1,012 | +50 | +5.2% | 29,700 |
| 2024/02/09 | 959 | 962 | 957 | 962 | +8 | +0.8% | 4,800 |
| 2024/02/08 | 957 | 960 | 948 | 954 | +7 | +0.7% | 10,800 |
| 2024/02/07 | 940 | 949 | 940 | 947 | +5 | +0.5% | 3,200 |
| 2024/02/06 | 946 | 950 | 942 | 942 | -4 | -0.4% | 5,900 |
| 2024/02/05 | 940 | 959 | 936 | 946 | +13 | +1.4% | 18,600 |
| 2024/02/02 | 926 | 940 | 923 | 933 | +8 | +0.9% | 16,100 |
| 2024/02/01 | 919 | 925 | 918 | 925 | +9 | +1% | 14,900 |
| 2024/01/31 | 916 | 916 | 911 | 916 | +1 | +0.1% | 5,200 |
| 2024/01/30 | 913 | 915 | 913 | 915 | +1 | +0.1% | 6,300 |
| 2024/01/29 | 914 | 914 | 909 | 914 | ±0 | ±0% | 9,500 |
| 2024/01/26 | 913 | 915 | 910 | 914 | +2 | +0.2% | 5,600 |
| 2024/01/25 | 912 | 913 | 907 | 912 | +6 | +0.7% | 6,700 |
| 2024/01/24 | 910 | 913 | 900 | 906 | -5 | -0.5% | 8,400 |
| 2024/01/23 | 916 | 916 | 911 | 911 | -1 | -0.1% | 3,700 |
| 2024/01/22 | 912 | 912 | 908 | 912 | +3 | +0.3% | 4,500 |
| 2024/01/19 | 916 | 917 | 903 | 909 | +2 | +0.2% | 5,600 |
| 2024/01/18 | 902 | 915 | 902 | 907 | +6 | +0.7% | 10,500 |
| 2024/01/17 | 900 | 905 | 900 | 901 | -1 | -0.1% | 3,700 |
| 2024/01/16 | 901 | 904 | 901 | 902 | +1 | +0.1% | 3,000 |
| 2024/01/15 | 900 | 909 | 900 | 901 | +2 | +0.2% | 3,800 |
| 2024/01/12 | 909 | 910 | 896 | 899 | -10 | -1.1% | 16,600 |
| 2024/01/11 | 905 | 910 | 905 | 909 | +4 | +0.4% | 8,100 |
| 2024/01/10 | 902 | 905 | 901 | 905 | +4 | +0.4% | 7,900 |
| 2024/01/09 | 898 | 904 | 898 | 901 | +3 | +0.3% | 9,200 |
| 2024/01/05 | 895 | 902 | 895 | 898 | +3 | +0.3% | 6,900 |
| 2024/01/04 | 889 | 900 | 889 | 895 | +15 | +1.7% | 7,200 |
| 2023/12/29 | 880 | 881 | 875 | 880 | ±0 | ±0% | 2,900 |
301～
350
件表示中 / 3716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 | 146,100円 | +12.8% | -15.7% | 2.46% | 13.74倍 | 0.97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 |
| 焼肉坂井 | 7,000円 | - | - | - | - | 2.44倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| 安楽亭 | 717,000円 | -0.4% | -12.6% | 0.42% | 20.88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 |
| トーエル | 77,800円 | +3.8% | -4.0% | 2.96% | 12.52倍 | 0.74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 | 28,700円 | +1.3% | +2.8% | 2.79% | 16.02倍 | 0.50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
