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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 4,935 | 4,950 | 4,905 | 4,930 | +5 | +0.1% | 334,600 |
| 2023/07/14 | 4,940 | 4,970 | 4,905 | 4,925 | ±0 | ±0% | 83,300 |
| 2023/07/13 | 4,995 | 5,000 | 4,925 | 4,925 | -75 | -1.5% | 183,300 |
| 2023/07/12 | 5,010 | 5,020 | 5,000 | 5,000 | ±0 | ±0% | 49,400 |
| 2023/07/11 | 5,010 | 5,040 | 5,000 | 5,000 | -10 | -0.2% | 51,800 |
| 2023/07/10 | 5,050 | 5,060 | 5,010 | 5,010 | -20 | -0.4% | 66,100 |
| 2023/07/07 | 5,010 | 5,060 | 5,000 | 5,030 | ±0 | ±0% | 66,200 |
| 2023/07/06 | 5,060 | 5,070 | 5,010 | 5,030 | -30 | -0.6% | 79,400 |
| 2023/07/05 | 5,060 | 5,080 | 5,050 | 5,060 | -20 | -0.4% | 30,800 |
| 2023/07/04 | 5,070 | 5,080 | 5,050 | 5,080 | +40 | +0.8% | 38,100 |
| 2023/07/03 | 5,080 | 5,090 | 5,040 | 5,040 | ±0 | ±0% | 56,100 |
| 2023/06/30 | 5,070 | 5,080 | 5,020 | 5,040 | -40 | -0.8% | 48,000 |
| 2023/06/29 | 5,090 | 5,100 | 5,070 | 5,080 | -20 | -0.4% | 34,400 |
| 2023/06/28 | 5,060 | 5,100 | 5,060 | 5,100 | +70 | +1.4% | 25,600 |
| 2023/06/27 | 5,030 | 5,050 | 5,010 | 5,030 | ±0 | ±0% | 10,800 |
| 2023/06/26 | 5,030 | 5,040 | 4,990 | 5,030 | ±0 | ±0% | 20,300 |
| 2023/06/23 | 5,040 | 5,070 | 5,010 | 5,030 | ±0 | ±0% | 16,600 |
| 2023/06/22 | 5,080 | 5,100 | 5,030 | 5,030 | -50 | -1% | 19,200 |
| 2023/06/21 | 5,070 | 5,120 | 5,070 | 5,080 | +10 | +0.2% | 20,800 |
| 2023/06/20 | 5,070 | 5,080 | 5,030 | 5,070 | -30 | -0.6% | 18,300 |
| 2023/06/19 | 5,100 | 5,100 | 5,060 | 5,100 | +10 | +0.2% | 12,100 |
| 2023/06/16 | 5,080 | 5,090 | 5,050 | 5,090 | ±0 | ±0% | 42,500 |
| 2023/06/15 | 5,100 | 5,130 | 5,090 | 5,090 | -10 | -0.2% | 13,800 |
| 2023/06/14 | 5,070 | 5,110 | 5,060 | 5,100 | +30 | +0.6% | 15,500 |
| 2023/06/13 | 5,080 | 5,130 | 5,060 | 5,070 | +10 | +0.2% | 26,600 |
| 2023/06/12 | 5,070 | 5,070 | 5,020 | 5,060 | +20 | +0.4% | 12,800 |
| 2023/06/09 | 5,020 | 5,050 | 5,010 | 5,040 | +20 | +0.4% | 28,300 |
| 2023/06/08 | 5,000 | 5,030 | 5,000 | 5,020 | +20 | +0.4% | 16,400 |
| 2023/06/07 | 5,040 | 5,040 | 4,985 | 5,000 | -20 | -0.4% | 19,300 |
| 2023/06/06 | 5,020 | 5,020 | 4,980 | 5,020 | ±0 | ±0% | 26,400 |
| 2023/06/05 | 5,070 | 5,070 | 5,000 | 5,020 | +20 | +0.4% | 23,500 |
| 2023/06/02 | 4,900 | 5,010 | 4,900 | 5,000 | +90 | +1.8% | 43,000 |
| 2023/06/01 | 4,900 | 4,930 | 4,890 | 4,910 | +5 | +0.1% | 20,000 |
| 2023/05/31 | 4,915 | 4,950 | 4,885 | 4,905 | -20 | -0.4% | 41,500 |
| 2023/05/30 | 4,910 | 4,930 | 4,835 | 4,925 | +25 | +0.5% | 44,800 |
| 2023/05/29 | 5,050 | 5,090 | 4,900 | 4,900 | -95 | -1.9% | 84,100 |
| 2023/05/26 | 4,965 | 5,020 | 4,965 | 4,995 | +10 | +0.2% | 40,600 |
| 2023/05/25 | 5,030 | 5,060 | 4,980 | 4,985 | -45 | -0.9% | 34,600 |
| 2023/05/24 | 5,060 | 5,090 | 5,010 | 5,030 | -50 | -1% | 27,700 |
| 2023/05/23 | 5,130 | 5,140 | 5,060 | 5,080 | -30 | -0.6% | 20,000 |
| 2023/05/22 | 5,100 | 5,130 | 5,070 | 5,110 | +20 | +0.4% | 26,900 |
| 2023/05/19 | 5,150 | 5,150 | 5,070 | 5,090 | -40 | -0.8% | 14,200 |
| 2023/05/18 | 5,180 | 5,180 | 5,110 | 5,130 | -40 | -0.8% | 15,300 |
| 2023/05/17 | 5,150 | 5,180 | 5,140 | 5,170 | ±0 | ±0% | 23,100 |
| 2023/05/16 | 5,140 | 5,190 | 5,140 | 5,170 | +30 | +0.6% | 15,800 |
| 2023/05/15 | 5,130 | 5,160 | 5,120 | 5,140 | +10 | +0.2% | 20,100 |
| 2023/05/12 | 5,070 | 5,130 | 5,070 | 5,130 | +80 | +1.6% | 12,300 |
| 2023/05/11 | 5,050 | 5,090 | 5,030 | 5,050 | -10 | -0.2% | 16,600 |
| 2023/05/10 | 5,170 | 5,170 | 5,040 | 5,060 | -120 | -2.3% | 23,100 |
| 2023/05/09 | 5,130 | 5,180 | 5,100 | 5,180 | +80 | +1.6% | 31,400 |
501～
550
件表示中 / 5875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 |
| ＤＭ三井糖 | 314,000円 | +11.9% | -18.5% | 4.14% | 12.68倍 | 0.85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 |
| Ｐウォーター | 325,000円 | +4.0% | +5.7% | 3.38% | 14.87倍 | 3.86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 |
| 理ビタミン | 290,700円 | +4.6% | -4.4% | 3.78% | 10.56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 |
| カンロ | 191,200円 | +7.3% | +3.1% | 1.62% | 24.42倍 | 4.51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 |
市場注目の銘柄
チャート関連のコラム
