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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,715 | 4,730 | 4,700 | 4,710 | +20 | +0.4% | 24,200 |
| 2022/11/17 | 4,620 | 4,700 | 4,620 | 4,690 | +70 | +1.5% | 24,500 |
| 2022/11/16 | 4,625 | 4,640 | 4,600 | 4,620 | -5 | -0.1% | 18,000 |
| 2022/11/15 | 4,575 | 4,625 | 4,575 | 4,625 | +45 | +1% | 21,100 |
| 2022/11/14 | 4,550 | 4,605 | 4,540 | 4,580 | +5 | +0.1% | 19,500 |
| 2022/11/11 | 4,600 | 4,605 | 4,575 | 4,575 | +20 | +0.4% | 27,500 |
| 2022/11/10 | 4,525 | 4,575 | 4,520 | 4,555 | +5 | +0.1% | 18,600 |
| 2022/11/09 | 4,560 | 4,565 | 4,540 | 4,550 | +10 | +0.2% | 21,900 |
| 2022/11/08 | 4,530 | 4,560 | 4,515 | 4,540 | +20 | +0.4% | 19,800 |
| 2022/11/07 | 4,510 | 4,535 | 4,505 | 4,520 | +10 | +0.2% | 18,900 |
| 2022/11/04 | 4,540 | 4,545 | 4,490 | 4,510 | -60 | -1.3% | 41,800 |
| 2022/11/02 | 4,550 | 4,585 | 4,545 | 4,570 | +25 | +0.6% | 19,700 |
| 2022/11/01 | 4,575 | 4,580 | 4,530 | 4,545 | +5 | +0.1% | 17,400 |
| 2022/10/31 | 4,570 | 4,580 | 4,530 | 4,540 | +15 | +0.3% | 28,300 |
| 2022/10/28 | 4,560 | 4,610 | 4,510 | 4,525 | -50 | -1.1% | 72,500 |
| 2022/10/27 | 4,600 | 4,610 | 4,575 | 4,575 | -25 | -0.5% | 21,700 |
| 2022/10/26 | 4,600 | 4,620 | 4,590 | 4,600 | +10 | +0.2% | 16,800 |
| 2022/10/25 | 4,580 | 4,620 | 4,560 | 4,590 | +30 | +0.7% | 17,700 |
| 2022/10/24 | 4,655 | 4,655 | 4,560 | 4,560 | -60 | -1.3% | 37,000 |
| 2022/10/21 | 4,650 | 4,660 | 4,620 | 4,620 | -40 | -0.9% | 22,900 |
| 2022/10/20 | 4,680 | 4,690 | 4,660 | 4,660 | -40 | -0.9% | 16,300 |
| 2022/10/19 | 4,685 | 4,730 | 4,670 | 4,700 | +15 | +0.3% | 16,200 |
| 2022/10/18 | 4,720 | 4,730 | 4,685 | 4,685 | -5 | -0.1% | 15,300 |
| 2022/10/17 | 4,755 | 4,755 | 4,690 | 4,690 | -80 | -1.7% | 14,300 |
| 2022/10/14 | 4,735 | 4,785 | 4,720 | 4,770 | +90 | +1.9% | 31,900 |
| 2022/10/13 | 4,715 | 4,715 | 4,640 | 4,680 | -50 | -1.1% | 35,100 |
| 2022/10/12 | 4,710 | 4,760 | 4,710 | 4,730 | -10 | -0.2% | 20,400 |
| 2022/10/11 | 4,745 | 4,775 | 4,710 | 4,740 | -40 | -0.8% | 27,500 |
| 2022/10/07 | 4,750 | 4,790 | 4,750 | 4,780 | -15 | -0.3% | 16,800 |
| 2022/10/06 | 4,850 | 4,890 | 4,795 | 4,795 | -55 | -1.1% | 21,200 |
| 2022/10/05 | 4,890 | 4,890 | 4,830 | 4,850 | -10 | -0.2% | 20,700 |
| 2022/10/04 | 4,830 | 4,875 | 4,815 | 4,860 | +95 | +2% | 26,400 |
| 2022/10/03 | 4,780 | 4,780 | 4,700 | 4,765 | -50 | -1% | 26,000 |
| 2022/09/30 | 4,865 | 4,890 | 4,815 | 4,815 | -75 | -1.5% | 26,700 |
| 2022/09/29 | 4,830 | 4,890 | 4,810 | 4,890 | +80 | +1.7% | 34,300 |
| 2022/09/28 | 4,785 | 4,815 | 4,740 | 4,810 | +5 | +0.1% | 40,300 |
| 2022/09/27 | 4,770 | 4,830 | 4,770 | 4,805 | +55 | +1.2% | 33,600 |
| 2022/09/26 | 4,710 | 4,780 | 4,705 | 4,750 | +10 | +0.2% | 30,800 |
| 2022/09/22 | 4,740 | 4,780 | 4,730 | 4,740 | -15 | -0.3% | 20,700 |
| 2022/09/21 | 4,825 | 4,825 | 4,755 | 4,755 | -70 | -1.5% | 20,200 |
| 2022/09/20 | 4,810 | 4,860 | 4,795 | 4,825 | +45 | +0.9% | 33,200 |
| 2022/09/16 | 4,685 | 4,800 | 4,685 | 4,780 | +115 | +2.5% | 66,400 |
| 2022/09/15 | 4,660 | 4,675 | 4,650 | 4,665 | ±0 | ±0% | 15,200 |
| 2022/09/14 | 4,700 | 4,700 | 4,655 | 4,665 | -65 | -1.4% | 33,400 |
| 2022/09/13 | 4,695 | 4,735 | 4,690 | 4,730 | +35 | +0.7% | 19,300 |
| 2022/09/12 | 4,740 | 4,740 | 4,695 | 4,695 | -15 | -0.3% | 28,800 |
| 2022/09/09 | 4,670 | 4,725 | 4,655 | 4,710 | +35 | +0.7% | 28,400 |
| 2022/09/08 | 4,675 | 4,695 | 4,635 | 4,675 | +70 | +1.5% | 29,300 |
| 2022/09/07 | 4,640 | 4,670 | 4,605 | 4,605 | -60 | -1.3% | 31,400 |
| 2022/09/06 | 4,665 | 4,720 | 4,640 | 4,665 | ±0 | ±0% | 41,600 |
601～
650
件表示中 / 5813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 | 294,200円 | +5.2% | +9.2% | 1.02% | 23.24倍 | 1.01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 | 334,000円 | +5.4% | +33.0% | 3.89% | 21.56倍 | 0.93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 |
| 昭和産 | 298,700円 | -0.1% | -21.5% | 3.35% | 8.82倍 | 0.74倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| 亀田菓 | 389,000円 | +6.8% | +3.0% | 1.47% | 20.50倍 | 1.16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 |
| ライフドリンク | 162,900円 | +15.1% | +22.7% | 0.69% | 22.12倍 | 6.65倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
市場注目の銘柄
チャート関連のコラム
