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 |
|---|---|---|---|---|---|---|---|
| 2005/02/02 | 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 |
| 2004/11/29 | 3,130 | 3,140 | 3,090 | 3,090 | -40 | -1.3% | 18,200 |
| 2004/11/26 | 3,110 | 3,150 | 3,080 | 3,130 | +20 | +0.6% | 13,700 |
| 2004/11/25 | 3,100 | 3,130 | 3,100 | 3,110 | ±0 | ±0% | 6,500 |
| 2004/11/24 | 3,100 | 3,130 | 3,100 | 3,110 | +10 | +0.3% | 12,600 |
| 2004/11/22 | 3,100 | 3,110 | 3,090 | 3,100 | ±0 | ±0% | 5,000 |
| 2004/11/19 | 3,080 | 3,120 | 3,080 | 3,100 | ±0 | ±0% | 5,100 |
| 2004/11/18 | 3,140 | 3,140 | 3,090 | 3,100 | ±0 | ±0% | 4,800 |
5001～
5050
件表示中 / 5856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 | 265,600円 | +5.2% | +9.2% | 1.13% | 21.00倍 | 0.91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 |
| Ｐウォーター | 309,000円 | +4.0% | +5.7% | 3.56% | 14.13倍 | 3.67倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| 亀田菓 | 411,500円 | +33.2% | +4.1% | 1.41% | 3.59倍 | 1.15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 |
| Ｓ Ｆｏｏｄｓ | 263,900円 | +6.9% | +33.1% | 3.94% | 18.58倍 | 0.69倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| 理ビタミン | 273,100円 | +4.6% | -4.4% | 4.03% | 9.92倍 | 1.03倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
市場注目の銘柄
チャート関連のコラム
