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 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 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 |
| 2022/09/05 | 4,715 | 4,715 | 4,640 | 4,665 | -75 | -1.6% | 48,000 |
| 2022/09/02 | 4,620 | 4,750 | 4,620 | 4,740 | +110 | +2.4% | 64,300 |
| 2022/09/01 | 4,630 | 4,675 | 4,615 | 4,630 | -20 | -0.4% | 39,900 |
| 2022/08/31 | 4,700 | 4,700 | 4,650 | 4,650 | -50 | -1.1% | 53,300 |
| 2022/08/30 | 4,755 | 4,760 | 4,700 | 4,700 | -20 | -0.4% | 40,700 |
| 2022/08/29 | 4,700 | 4,775 | 4,680 | 4,720 | -120 | -2.5% | 105,300 |
| 2022/08/26 | 4,900 | 4,925 | 4,840 | 4,840 | -105 | -2.1% | 59,300 |
| 2022/08/25 | 4,905 | 4,955 | 4,895 | 4,945 | +50 | +1% | 22,700 |
| 2022/08/24 | 4,920 | 4,925 | 4,880 | 4,895 | -25 | -0.5% | 20,400 |
| 2022/08/23 | 4,950 | 4,950 | 4,910 | 4,920 | -50 | -1% | 14,800 |
| 2022/08/22 | 4,930 | 4,970 | 4,910 | 4,970 | +20 | +0.4% | 11,200 |
| 2022/08/19 | 4,965 | 4,970 | 4,940 | 4,950 | +5 | +0.1% | 11,400 |
| 2022/08/18 | 4,985 | 4,985 | 4,930 | 4,945 | -45 | -0.9% | 19,300 |
| 2022/08/17 | 4,950 | 5,000 | 4,950 | 4,990 | +25 | +0.5% | 17,600 |
| 2022/08/16 | 4,965 | 4,970 | 4,930 | 4,965 | +25 | +0.5% | 13,500 |
| 2022/08/15 | 4,950 | 4,975 | 4,930 | 4,940 | -25 | -0.5% | 12,100 |
| 2022/08/12 | 4,905 | 4,965 | 4,885 | 4,965 | +65 | +1.3% | 25,600 |
| 2022/08/10 | 4,900 | 4,905 | 4,835 | 4,900 | +20 | +0.4% | 15,900 |
| 2022/08/09 | 4,950 | 4,965 | 4,880 | 4,880 | -55 | -1.1% | 22,700 |
| 2022/08/08 | 4,930 | 4,960 | 4,920 | 4,935 | +15 | +0.3% | 19,700 |
| 2022/08/05 | 4,880 | 4,945 | 4,880 | 4,920 | +45 | +0.9% | 31,500 |
| 2022/08/04 | 4,995 | 4,995 | 4,870 | 4,875 | -120 | -2.4% | 67,600 |
| 2022/08/03 | 5,070 | 5,070 | 4,985 | 4,995 | -75 | -1.5% | 42,400 |
| 2022/08/02 | 5,220 | 5,220 | 5,060 | 5,070 | -140 | -2.7% | 37,500 |
| 2022/08/01 | 5,090 | 5,230 | 5,080 | 5,210 | +130 | +2.6% | 26,900 |
| 2022/07/29 | 5,080 | 5,090 | 5,050 | 5,080 | +10 | +0.2% | 17,900 |
| 2022/07/28 | 5,140 | 5,140 | 5,060 | 5,070 | -70 | -1.4% | 47,900 |
| 2022/07/27 | 5,180 | 5,200 | 5,130 | 5,140 | -40 | -0.8% | 33,300 |
701～
750
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
