ダイドーグループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 3,230 | 3,240 | 3,220 | 3,230 | -10 | -0.3% | 16,800 |
| 2005/02/10 | 3,220 | 3,250 | 3,210 | 3,240 | +10 | +0.3% | 24,000 |
| 2005/02/09 | 3,220 | 3,230 | 3,210 | 3,230 | +10 | +0.3% | 8,300 |
| 2005/02/08 | 3,240 | 3,240 | 3,190 | 3,220 | -50 | -1.5% | 20,900 |
| 2005/02/07 | 3,250 | 3,270 | 3,250 | 3,270 | +30 | +0.9% | 15,600 |
| 2005/02/04 | 3,270 | 3,270 | 3,240 | 3,240 | -30 | -0.9% | 9,300 |
| 2005/02/03 | 3,200 | 3,280 | 3,200 | 3,270 | +50 | +1.6% | 24,400 |
| 2005/02/02 | 3,210 | 3,230 | 3,200 | 3,220 | +30 | +0.9% | 11,400 |
| 2005/02/01 | 3,180 | 3,190 | 3,150 | 3,190 | ±0 | ±0% | 15,000 |
| 2005/01/31 | 3,180 | 3,210 | 3,180 | 3,190 | -20 | -0.6% | 10,100 |
| 2005/01/28 | 3,220 | 3,220 | 3,170 | 3,210 | ±0 | ±0% | 14,400 |
| 2005/01/27 | 3,230 | 3,230 | 3,210 | 3,210 | ±0 | ±0% | 16,600 |
| 2005/01/26 | 3,200 | 3,220 | 3,180 | 3,210 | -10 | -0.3% | 20,600 |
| 2005/01/25 | 3,210 | 3,220 | 3,200 | 3,220 | +10 | +0.3% | 11,100 |
| 2005/01/24 | 3,170 | 3,230 | 3,170 | 3,210 | +40 | +1.3% | 18,100 |
| 2005/01/21 | 3,150 | 3,180 | 3,150 | 3,170 | ±0 | ±0% | 7,600 |
| 2005/01/20 | 3,200 | 3,200 | 3,160 | 3,170 | -10 | -0.3% | 7,100 |
| 2005/01/19 | 3,210 | 3,210 | 3,180 | 3,180 | -30 | -0.9% | 9,800 |
| 2005/01/18 | 3,210 | 3,210 | 3,180 | 3,210 | -10 | -0.3% | 14,400 |
| 2005/01/17 | 3,140 | 3,230 | 3,140 | 3,220 | -100 | -3% | 38,100 |
| 2005/01/14 | 3,300 | 3,340 | 3,300 | 3,320 | ±0 | ±0% | 42,500 |
| 2005/01/13 | 3,370 | 3,370 | 3,310 | 3,320 | -50 | -1.5% | 29,100 |
| 2005/01/12 | 3,350 | 3,370 | 3,350 | 3,370 | ±0 | ±0% | 19,800 |
| 2005/01/11 | 3,380 | 3,380 | 3,360 | 3,370 | -20 | -0.6% | 22,200 |
| 2005/01/07 | 3,390 | 3,390 | 3,370 | 3,390 | +20 | +0.6% | 9,600 |
| 2005/01/06 | 3,360 | 3,390 | 3,360 | 3,370 | +10 | +0.3% | 10,000 |
| 2005/01/05 | 3,370 | 3,380 | 3,360 | 3,360 | -10 | -0.3% | 10,400 |
| 2005/01/04 | 3,370 | 3,370 | 3,350 | 3,370 | +20 | +0.6% | 10,400 |
| 2004/12/30 | 3,320 | 3,360 | 3,320 | 3,350 | +30 | +0.9% | 9,600 |
| 2004/12/29 | 3,340 | 3,350 | 3,310 | 3,320 | +10 | +0.3% | 8,000 |
| 2004/12/28 | 3,320 | 3,330 | 3,300 | 3,310 | -10 | -0.3% | 8,700 |
| 2004/12/27 | 3,390 | 3,390 | 3,290 | 3,320 | -60 | -1.8% | 13,000 |
| 2004/12/24 | 3,420 | 3,430 | 3,380 | 3,380 | -20 | -0.6% | 15,900 |
| 2004/12/22 | 3,370 | 3,400 | 3,360 | 3,400 | +60 | +1.8% | 11,500 |
| 2004/12/21 | 3,250 | 3,360 | 3,240 | 3,340 | +100 | +3.1% | 23,500 |
| 2004/12/20 | 3,250 | 3,250 | 3,230 | 3,240 | ±0 | ±0% | 7,300 |
| 2004/12/17 | 3,230 | 3,250 | 3,220 | 3,240 | +20 | +0.6% | 8,600 |
| 2004/12/16 | 3,160 | 3,250 | 3,150 | 3,220 | +90 | +2.9% | 16,400 |
| 2004/12/15 | 3,100 | 3,150 | 3,100 | 3,130 | +30 | +1% | 11,200 |
| 2004/12/14 | 3,080 | 3,100 | 3,080 | 3,100 | +30 | +1% | 6,800 |
| 2004/12/13 | 3,090 | 3,090 | 3,070 | 3,070 | -20 | -0.6% | 4,700 |
| 2004/12/10 | 3,090 | 3,090 | 3,070 | 3,090 | +20 | +0.7% | 16,700 |
| 2004/12/09 | 3,090 | 3,090 | 3,050 | 3,070 | -10 | -0.3% | 13,600 |
| 2004/12/08 | 3,070 | 3,090 | 3,070 | 3,080 | +10 | +0.3% | 2,200 |
| 2004/12/07 | 3,100 | 3,100 | 3,070 | 3,070 | -10 | -0.3% | 3,200 |
| 2004/12/06 | 3,100 | 3,100 | 3,080 | 3,080 | -10 | -0.3% | 5,700 |
| 2004/12/03 | 3,100 | 3,100 | 3,080 | 3,090 | -20 | -0.6% | 2,200 |
| 2004/12/02 | 3,080 | 3,110 | 3,080 | 3,110 | +40 | +1.3% | 4,300 |
| 2004/12/01 | 3,110 | 3,110 | 3,040 | 3,070 | -70 | -2.2% | 10,200 |
| 2004/11/30 | 3,090 | 3,140 | 3,080 | 3,140 | +50 | +1.6% | 5,200 |
4951～
5000
件表示中 / 5813件
類似銘柄と比較する
現在ご覧いただいている「ＤｙＤｏ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤｙＤｏ | 294,200円 | +5.2% | +9.2% | 1.02% | 23.24倍 | 1.01倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| ＤＭ三井糖 | 334,000円 | +5.4% | +33.0% | 3.89% | 21.56倍 | 0.93倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
| 昭和産 | 298,700円 | -0.1% | -21.5% | 3.35% | 8.82倍 | 0.74倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| 亀田菓 | 389,000円 | +6.8% | +3.0% | 1.47% | 20.50倍 | 1.16倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| ライフドリンク | 162,900円 | +15.1% | +22.7% | 0.69% | 22.12倍 | 6.65倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
市場注目の銘柄
チャート関連のコラム
