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 |
|---|---|---|---|---|---|---|---|
| 2023/05/22 | 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 |
| 2023/05/08 | 5,080 | 5,120 | 5,060 | 5,100 | +50 | +1% | 20,200 |
| 2023/05/02 | 5,150 | 5,150 | 5,010 | 5,050 | -80 | -1.6% | 41,700 |
| 2023/05/01 | 5,080 | 5,150 | 5,080 | 5,130 | +50 | +1% | 37,000 |
| 2023/04/28 | 5,060 | 5,090 | 5,050 | 5,080 | +60 | +1.2% | 20,900 |
| 2023/04/27 | 5,030 | 5,060 | 5,010 | 5,020 | ±0 | ±0% | 14,600 |
| 2023/04/26 | 5,030 | 5,070 | 5,010 | 5,020 | -30 | -0.6% | 16,900 |
| 2023/04/25 | 5,050 | 5,080 | 5,040 | 5,050 | +10 | +0.2% | 21,500 |
| 2023/04/24 | 4,995 | 5,040 | 4,990 | 5,040 | +65 | +1.3% | 20,300 |
| 2023/04/21 | 4,960 | 4,990 | 4,950 | 4,975 | -5 | -0.1% | 14,500 |
| 2023/04/20 | 4,975 | 4,990 | 4,970 | 4,980 | -15 | -0.3% | 9,100 |
| 2023/04/19 | 4,930 | 4,995 | 4,930 | 4,995 | +65 | +1.3% | 22,000 |
| 2023/04/18 | 4,900 | 4,940 | 4,900 | 4,930 | +20 | +0.4% | 15,600 |
| 2023/04/17 | 4,930 | 4,950 | 4,910 | 4,910 | -15 | -0.3% | 13,200 |
| 2023/04/14 | 4,900 | 4,935 | 4,890 | 4,925 | +45 | +0.9% | 18,900 |
| 2023/04/13 | 4,845 | 4,885 | 4,835 | 4,880 | +35 | +0.7% | 20,300 |
| 2023/04/12 | 4,880 | 4,895 | 4,845 | 4,845 | -35 | -0.7% | 22,100 |
| 2023/04/11 | 4,880 | 4,895 | 4,855 | 4,880 | ±0 | ±0% | 17,800 |
| 2023/04/10 | 4,860 | 4,890 | 4,845 | 4,880 | +20 | +0.4% | 13,900 |
| 2023/04/07 | 4,940 | 4,940 | 4,860 | 4,860 | -60 | -1.2% | 35,300 |
| 2023/04/06 | 4,890 | 4,940 | 4,890 | 4,920 | +15 | +0.3% | 21,400 |
| 2023/04/05 | 4,965 | 4,965 | 4,900 | 4,905 | -60 | -1.2% | 37,400 |
| 2023/04/04 | 4,970 | 4,990 | 4,930 | 4,965 | +20 | +0.4% | 34,600 |
| 2023/04/03 | 4,910 | 4,975 | 4,910 | 4,945 | +75 | +1.5% | 38,900 |
| 2023/03/31 | 4,900 | 4,900 | 4,855 | 4,870 | +5 | +0.1% | 17,700 |
| 2023/03/30 | 4,900 | 4,910 | 4,845 | 4,865 | -55 | -1.1% | 24,400 |
| 2023/03/29 | 4,860 | 4,920 | 4,860 | 4,920 | +75 | +1.5% | 40,100 |
| 2023/03/28 | 4,875 | 4,880 | 4,805 | 4,845 | -25 | -0.5% | 13,800 |
| 2023/03/27 | 4,860 | 4,890 | 4,850 | 4,870 | +5 | +0.1% | 15,200 |
| 2023/03/24 | 4,845 | 4,890 | 4,825 | 4,865 | +5 | +0.1% | 17,500 |
| 2023/03/23 | 4,815 | 4,860 | 4,815 | 4,860 | +5 | +0.1% | 19,100 |
| 2023/03/22 | 4,845 | 4,865 | 4,830 | 4,855 | +30 | +0.6% | 19,700 |
| 2023/03/20 | 4,805 | 4,830 | 4,775 | 4,825 | +15 | +0.3% | 23,900 |
| 2023/03/17 | 4,775 | 4,815 | 4,775 | 4,810 | +70 | +1.5% | 23,000 |
| 2023/03/16 | 4,680 | 4,750 | 4,670 | 4,740 | +10 | +0.2% | 18,700 |
| 2023/03/15 | 4,665 | 4,740 | 4,665 | 4,730 | +70 | +1.5% | 25,400 |
| 2023/03/14 | 4,725 | 4,745 | 4,645 | 4,660 | -125 | -2.6% | 51,300 |
| 2023/03/13 | 4,775 | 4,790 | 4,730 | 4,785 | -20 | -0.4% | 27,800 |
| 2023/03/10 | 4,745 | 4,815 | 4,745 | 4,805 | +20 | +0.4% | 24,400 |
| 2023/03/09 | 4,745 | 4,825 | 4,745 | 4,785 | +40 | +0.8% | 29,800 |
| 2023/03/08 | 4,690 | 4,750 | 4,690 | 4,745 | +55 | +1.2% | 25,300 |
551～
600
件表示中 / 5885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 | 265,000円 | +5.2% | +9.2% | 1.13% | 20.95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 |
| 亀田菓 | 420,000円 | +33.2% | +4.1% | 1.38% | 3.66倍 | 1.17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 |
| 理ビタミン | 287,800円 | +4.6% | -4.4% | 3.82% | 10.42倍 | 1.08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 | 271,700円 | +6.9% | +33.1% | 3.83% | 19.12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 | 308,000円 | +2.8% | +1.6% | 1.56% | 9.80倍 | 0.93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
