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 |
|---|---|---|---|---|---|---|---|
| 2004/08/06 | 3,250 | 3,270 | 3,230 | 3,260 | +20 | +0.6% | 4,100 |
| 2004/08/05 | 3,260 | 3,290 | 3,220 | 3,240 | -30 | -0.9% | 4,300 |
| 2004/08/04 | 3,270 | 3,300 | 3,210 | 3,270 | +10 | +0.3% | 7,800 |
| 2004/08/03 | 3,280 | 3,280 | 3,200 | 3,260 | -20 | -0.6% | 5,800 |
| 2004/08/02 | 3,230 | 3,280 | 3,230 | 3,280 | ±0 | ±0% | 4,800 |
| 2004/07/30 | 3,270 | 3,290 | 3,260 | 3,280 | +30 | +0.9% | 4,900 |
| 2004/07/29 | 3,290 | 3,290 | 3,250 | 3,250 | -40 | -1.2% | 7,400 |
| 2004/07/28 | 3,240 | 3,290 | 3,240 | 3,290 | +70 | +2.2% | 8,400 |
| 2004/07/27 | 3,290 | 3,290 | 3,210 | 3,220 | -80 | -2.4% | 4,700 |
| 2004/07/26 | 3,300 | 3,310 | 3,280 | 3,300 | -10 | -0.3% | 4,900 |
| 2004/07/23 | 3,330 | 3,330 | 3,280 | 3,310 | +30 | +0.9% | 13,000 |
| 2004/07/22 | 3,270 | 3,310 | 3,260 | 3,280 | -30 | -0.9% | 8,700 |
| 2004/07/21 | 3,310 | 3,310 | 3,260 | 3,310 | -30 | -0.9% | 14,900 |
| 2004/07/20 | 3,340 | 3,350 | 3,310 | 3,340 | -50 | -1.5% | 11,500 |
| 2004/07/16 | 3,300 | 3,390 | 3,300 | 3,390 | +70 | +2.1% | 20,400 |
| 2004/07/15 | 3,380 | 3,380 | 3,300 | 3,320 | -80 | -2.4% | 13,700 |
| 2004/07/14 | 3,470 | 3,470 | 3,380 | 3,400 | -110 | -3.1% | 26,500 |
| 2004/07/13 | 3,500 | 3,520 | 3,490 | 3,510 | +30 | +0.9% | 26,700 |
| 2004/07/12 | 3,470 | 3,480 | 3,430 | 3,480 | +90 | +2.7% | 16,000 |
| 2004/07/09 | 3,370 | 3,390 | 3,330 | 3,390 | +70 | +2.1% | 15,500 |
| 2004/07/08 | 3,360 | 3,360 | 3,320 | 3,320 | +40 | +1.2% | 9,700 |
| 2004/07/07 | 3,300 | 3,330 | 3,270 | 3,280 | -30 | -0.9% | 20,300 |
| 2004/07/06 | 3,400 | 3,410 | 3,300 | 3,310 | -70 | -2.1% | 20,500 |
| 2004/07/05 | 3,380 | 3,400 | 3,360 | 3,380 | ±0 | ±0% | 18,300 |
| 2004/07/02 | 3,420 | 3,450 | 3,370 | 3,380 | -70 | -2% | 23,800 |
| 2004/07/01 | 3,500 | 3,500 | 3,430 | 3,450 | -30 | -0.9% | 24,000 |
| 2004/06/30 | 3,470 | 3,480 | 3,460 | 3,480 | ±0 | ±0% | 7,100 |
| 2004/06/29 | 3,470 | 3,480 | 3,450 | 3,480 | -20 | -0.6% | 10,600 |
| 2004/06/28 | 3,500 | 3,500 | 3,450 | 3,500 | +20 | +0.6% | 11,500 |
| 2004/06/25 | 3,450 | 3,480 | 3,430 | 3,480 | +50 | +1.5% | 7,000 |
| 2004/06/24 | 3,400 | 3,440 | 3,400 | 3,430 | +30 | +0.9% | 9,400 |
| 2004/06/23 | 3,400 | 3,430 | 3,400 | 3,400 | +10 | +0.3% | 7,800 |
| 2004/06/22 | 3,390 | 3,410 | 3,380 | 3,390 | +10 | +0.3% | 13,000 |
| 2004/06/21 | 3,420 | 3,470 | 3,380 | 3,380 | -20 | -0.6% | 11,200 |
| 2004/06/18 | 3,420 | 3,430 | 3,360 | 3,400 | ±0 | ±0% | 14,500 |
| 2004/06/17 | 3,390 | 3,400 | 3,380 | 3,400 | +50 | +1.5% | 10,100 |
| 2004/06/16 | 3,300 | 3,380 | 3,280 | 3,350 | +110 | +3.4% | 21,700 |
| 2004/06/15 | 3,260 | 3,270 | 3,220 | 3,240 | +30 | +0.9% | 12,700 |
| 2004/06/14 | 3,190 | 3,240 | 3,160 | 3,210 | +70 | +2.2% | 17,900 |
| 2004/06/11 | 3,160 | 3,180 | 3,130 | 3,140 | -50 | -1.6% | 34,700 |
| 2004/06/10 | 3,150 | 3,200 | 3,120 | 3,190 | +90 | +2.9% | 18,400 |
| 2004/06/09 | 3,100 | 3,120 | 3,090 | 3,100 | ±0 | ±0% | 49,300 |
| 2004/06/08 | 3,170 | 3,170 | 3,090 | 3,100 | -70 | -2.2% | 32,800 |
| 2004/06/07 | 3,140 | 3,230 | 3,140 | 3,170 | ±0 | ±0% | 23,300 |
| 2004/06/04 | 3,200 | 3,200 | 3,150 | 3,170 | -20 | -0.6% | 21,100 |
| 2004/06/03 | 3,290 | 3,290 | 3,150 | 3,190 | -80 | -2.4% | 20,300 |
| 2004/06/02 | 3,250 | 3,280 | 3,250 | 3,270 | +10 | +0.3% | 18,700 |
| 2004/06/01 | 3,280 | 3,300 | 3,250 | 3,260 | -20 | -0.6% | 24,100 |
| 2004/05/31 | 3,290 | 3,300 | 3,280 | 3,280 | ±0 | ±0% | 7,200 |
| 2004/05/28 | 3,300 | 3,300 | 3,210 | 3,280 | +70 | +2.2% | 17,400 |
5151～
5200
件表示中 / 5887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 | 269,400円 | +5.2% | +9.2% | 1.11% | 21.30倍 | 0.93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 |
| カンロ | 208,000円 | +7.3% | +3.1% | 1.49% | 26.56倍 | 4.91倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 理ビタミン | 291,300円 | +4.6% | -4.4% | 3.78% | 10.55倍 | 1.09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 |
| Ｓ Ｆｏｏｄｓ | 274,800円 | +6.9% | +33.1% | 3.78% | 19.34倍 | 0.71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 |
| エスビー | 318,000円 | +2.8% | +1.6% | 1.51% | 10.12倍 | 0.96倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
市場注目の銘柄
チャート関連のコラム
