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 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 4,825 | 4,850 | 4,790 | 4,840 | +35 | +0.7% | 22,500 |
| 2022/12/20 | 4,885 | 4,930 | 4,795 | 4,805 | -80 | -1.6% | 41,100 |
| 2022/12/19 | 4,875 | 4,905 | 4,870 | 4,885 | +5 | +0.1% | 17,600 |
| 2022/12/16 | 4,865 | 4,905 | 4,860 | 4,880 | -15 | -0.3% | 38,400 |
| 2022/12/15 | 4,900 | 4,920 | 4,880 | 4,895 | -5 | -0.1% | 15,900 |
| 2022/12/14 | 4,840 | 4,900 | 4,840 | 4,900 | +40 | +0.8% | 22,900 |
| 2022/12/13 | 4,850 | 4,890 | 4,850 | 4,860 | +5 | +0.1% | 16,900 |
| 2022/12/12 | 4,875 | 4,880 | 4,850 | 4,855 | -10 | -0.2% | 14,000 |
| 2022/12/09 | 4,790 | 4,865 | 4,790 | 4,865 | +75 | +1.6% | 19,900 |
| 2022/12/08 | 4,845 | 4,865 | 4,770 | 4,790 | -65 | -1.3% | 21,200 |
| 2022/12/07 | 4,760 | 4,870 | 4,755 | 4,855 | +95 | +2% | 28,700 |
| 2022/12/06 | 4,790 | 4,795 | 4,750 | 4,760 | -20 | -0.4% | 10,800 |
| 2022/12/05 | 4,775 | 4,785 | 4,725 | 4,780 | -5 | -0.1% | 22,200 |
| 2022/12/02 | 4,790 | 4,810 | 4,735 | 4,785 | -35 | -0.7% | 31,800 |
| 2022/12/01 | 4,880 | 4,880 | 4,785 | 4,820 | -30 | -0.6% | 26,200 |
| 2022/11/30 | 4,810 | 4,920 | 4,810 | 4,850 | +10 | +0.2% | 67,000 |
| 2022/11/29 | 4,630 | 4,840 | 4,625 | 4,840 | +185 | +4% | 118,400 |
| 2022/11/28 | 4,740 | 4,740 | 4,655 | 4,655 | -85 | -1.8% | 45,800 |
| 2022/11/25 | 4,735 | 4,770 | 4,715 | 4,740 | +20 | +0.4% | 20,300 |
| 2022/11/24 | 4,760 | 4,760 | 4,720 | 4,720 | ±0 | ±0% | 21,500 |
| 2022/11/22 | 4,705 | 4,760 | 4,695 | 4,720 | +40 | +0.9% | 27,800 |
| 2022/11/21 | 4,735 | 4,735 | 4,680 | 4,680 | -30 | -0.6% | 12,400 |
| 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 |
651～
700
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
