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 |
|---|---|---|---|---|---|---|---|
| 2023/03/07 | 4,750 | 4,770 | 4,690 | 4,690 | -60 | -1.3% | 32,200 |
| 2023/03/06 | 4,700 | 4,810 | 4,610 | 4,750 | -145 | -3% | 99,200 |
| 2023/03/03 | 4,850 | 4,895 | 4,815 | 4,895 | +65 | +1.3% | 43,700 |
| 2023/03/02 | 4,815 | 4,845 | 4,805 | 4,830 | +35 | +0.7% | 24,200 |
| 2023/03/01 | 4,780 | 4,805 | 4,775 | 4,795 | +35 | +0.7% | 30,100 |
| 2023/02/28 | 4,820 | 4,850 | 4,760 | 4,760 | -60 | -1.2% | 27,000 |
| 2023/02/27 | 4,820 | 4,820 | 4,800 | 4,820 | ±0 | ±0% | 12,900 |
| 2023/02/24 | 4,770 | 4,825 | 4,740 | 4,820 | +50 | +1% | 25,800 |
| 2023/02/22 | 4,800 | 4,800 | 4,755 | 4,770 | -35 | -0.7% | 20,400 |
| 2023/02/21 | 4,800 | 4,820 | 4,795 | 4,805 | +5 | +0.1% | 14,500 |
| 2023/02/20 | 4,795 | 4,800 | 4,785 | 4,800 | +10 | +0.2% | 10,500 |
| 2023/02/17 | 4,840 | 4,840 | 4,790 | 4,790 | -50 | -1% | 10,900 |
| 2023/02/16 | 4,800 | 4,850 | 4,790 | 4,840 | +35 | +0.7% | 24,900 |
| 2023/02/15 | 4,875 | 4,875 | 4,795 | 4,805 | -75 | -1.5% | 17,800 |
| 2023/02/14 | 4,800 | 4,880 | 4,780 | 4,880 | +105 | +2.2% | 32,300 |
| 2023/02/13 | 4,725 | 4,805 | 4,725 | 4,775 | +50 | +1.1% | 33,100 |
| 2023/02/10 | 4,760 | 4,780 | 4,725 | 4,725 | -35 | -0.7% | 17,100 |
| 2023/02/09 | 4,765 | 4,775 | 4,745 | 4,760 | -15 | -0.3% | 8,000 |
| 2023/02/08 | 4,775 | 4,795 | 4,745 | 4,775 | +10 | +0.2% | 16,700 |
| 2023/02/07 | 4,740 | 4,780 | 4,735 | 4,765 | ±0 | ±0% | 20,400 |
| 2023/02/06 | 4,690 | 4,765 | 4,670 | 4,765 | +75 | +1.6% | 38,900 |
| 2023/02/03 | 4,715 | 4,775 | 4,660 | 4,690 | +35 | +0.8% | 54,800 |
| 2023/02/02 | 4,665 | 4,685 | 4,645 | 4,655 | -10 | -0.2% | 20,700 |
| 2023/02/01 | 4,715 | 4,735 | 4,660 | 4,665 | -55 | -1.2% | 24,300 |
| 2023/01/31 | 4,715 | 4,725 | 4,700 | 4,720 | +25 | +0.5% | 18,000 |
| 2023/01/30 | 4,630 | 4,715 | 4,630 | 4,695 | +65 | +1.4% | 38,800 |
| 2023/01/27 | 4,680 | 4,680 | 4,625 | 4,630 | -70 | -1.5% | 57,400 |
| 2023/01/26 | 4,755 | 4,755 | 4,695 | 4,700 | -60 | -1.3% | 33,200 |
| 2023/01/25 | 4,700 | 4,765 | 4,690 | 4,760 | +55 | +1.2% | 32,400 |
| 2023/01/24 | 4,655 | 4,715 | 4,630 | 4,705 | +50 | +1.1% | 32,900 |
| 2023/01/23 | 4,690 | 4,820 | 4,630 | 4,655 | -10 | -0.2% | 108,200 |
| 2023/01/20 | 4,605 | 4,680 | 4,600 | 4,665 | +45 | +1% | 49,500 |
| 2023/01/19 | 4,530 | 4,630 | 4,520 | 4,620 | +45 | +1% | 208,200 |
| 2023/01/18 | 4,555 | 4,590 | 4,525 | 4,575 | +15 | +0.3% | 276,800 |
| 2023/01/17 | 4,515 | 4,560 | 4,515 | 4,560 | +40 | +0.9% | 126,600 |
| 2023/01/16 | 4,570 | 4,600 | 4,520 | 4,520 | -55 | -1.2% | 98,400 |
| 2023/01/13 | 4,630 | 4,650 | 4,565 | 4,575 | -75 | -1.6% | 135,600 |
| 2023/01/12 | 4,630 | 4,665 | 4,630 | 4,650 | +25 | +0.5% | 24,600 |
| 2023/01/11 | 4,590 | 4,635 | 4,590 | 4,625 | +35 | +0.8% | 21,900 |
| 2023/01/10 | 4,655 | 4,655 | 4,580 | 4,590 | -30 | -0.6% | 66,700 |
| 2023/01/06 | 4,640 | 4,710 | 4,605 | 4,620 | -15 | -0.3% | 138,300 |
| 2023/01/05 | 4,725 | 4,730 | 4,635 | 4,635 | -85 | -1.8% | 48,800 |
| 2023/01/04 | 4,725 | 4,735 | 4,665 | 4,720 | -40 | -0.8% | 51,400 |
| 2022/12/30 | 4,825 | 4,830 | 4,760 | 4,760 | -50 | -1% | 92,500 |
| 2022/12/29 | 4,805 | 4,840 | 4,775 | 4,810 | -35 | -0.7% | 24,900 |
| 2022/12/28 | 4,850 | 4,870 | 4,820 | 4,845 | -5 | -0.1% | 19,400 |
| 2022/12/27 | 4,865 | 4,890 | 4,850 | 4,850 | -5 | -0.1% | 15,700 |
| 2022/12/26 | 4,865 | 4,880 | 4,850 | 4,855 | -10 | -0.2% | 14,400 |
| 2022/12/23 | 4,845 | 4,865 | 4,825 | 4,865 | -10 | -0.2% | 22,900 |
| 2022/12/22 | 4,840 | 4,875 | 4,830 | 4,875 | +35 | +0.7% | 10,200 |
601～
650
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
