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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 5,230 | 5,230 | 5,150 | 5,180 | -30 | -0.6% | 30,000 |
| 2022/07/25 | 5,210 | 5,230 | 5,180 | 5,210 | -10 | -0.2% | 39,700 |
| 2022/07/22 | 5,150 | 5,230 | 5,150 | 5,220 | +30 | +0.6% | 36,600 |
| 2022/07/21 | 5,220 | 5,220 | 5,160 | 5,190 | -50 | -1% | 35,600 |
| 2022/07/20 | 5,150 | 5,260 | 5,140 | 5,240 | +130 | +2.5% | 73,900 |
| 2022/07/19 | 5,010 | 5,130 | 5,000 | 5,110 | +100 | +2% | 164,100 |
| 2022/07/15 | 5,070 | 5,080 | 5,000 | 5,010 | -50 | -1% | 393,000 |
| 2022/07/14 | 5,060 | 5,080 | 5,030 | 5,060 | -20 | -0.4% | 81,700 |
| 2022/07/13 | 5,100 | 5,120 | 5,070 | 5,080 | -40 | -0.8% | 44,100 |
| 2022/07/12 | 5,120 | 5,200 | 5,110 | 5,120 | -20 | -0.4% | 47,300 |
| 2022/07/11 | 5,060 | 5,140 | 5,060 | 5,140 | +100 | +2% | 62,500 |
| 2022/07/08 | 5,020 | 5,080 | 5,020 | 5,040 | -30 | -0.6% | 103,700 |
| 2022/07/07 | 5,060 | 5,090 | 5,050 | 5,070 | +60 | +1.2% | 29,100 |
| 2022/07/06 | 5,020 | 5,070 | 5,000 | 5,010 | -50 | -1% | 41,000 |
| 2022/07/05 | 5,090 | 5,110 | 5,050 | 5,060 | -40 | -0.8% | 25,300 |
| 2022/07/04 | 5,080 | 5,100 | 5,050 | 5,100 | +80 | +1.6% | 38,300 |
| 2022/07/01 | 5,070 | 5,090 | 5,000 | 5,020 | -10 | -0.2% | 45,200 |
| 2022/06/30 | 5,070 | 5,130 | 5,030 | 5,030 | -50 | -1% | 38,800 |
| 2022/06/29 | 5,060 | 5,090 | 5,040 | 5,080 | +20 | +0.4% | 44,600 |
| 2022/06/28 | 4,970 | 5,060 | 4,955 | 5,060 | +80 | +1.6% | 23,000 |
| 2022/06/27 | 4,985 | 5,000 | 4,940 | 4,980 | +25 | +0.5% | 19,300 |
| 2022/06/24 | 4,940 | 4,995 | 4,935 | 4,955 | +15 | +0.3% | 23,200 |
| 2022/06/23 | 4,850 | 4,945 | 4,830 | 4,940 | +80 | +1.6% | 16,400 |
| 2022/06/22 | 4,885 | 4,925 | 4,855 | 4,860 | -20 | -0.4% | 25,200 |
| 2022/06/21 | 4,815 | 4,905 | 4,815 | 4,880 | +70 | +1.5% | 28,700 |
| 2022/06/20 | 4,900 | 4,900 | 4,785 | 4,810 | -140 | -2.8% | 45,100 |
| 2022/06/17 | 4,875 | 4,970 | 4,865 | 4,950 | +10 | +0.2% | 18,300 |
| 2022/06/16 | 4,900 | 4,960 | 4,900 | 4,940 | +70 | +1.4% | 10,600 |
| 2022/06/15 | 4,940 | 4,975 | 4,870 | 4,870 | -85 | -1.7% | 20,600 |
| 2022/06/14 | 4,955 | 5,010 | 4,940 | 4,955 | -45 | -0.9% | 19,200 |
| 2022/06/13 | 4,980 | 5,010 | 4,960 | 5,000 | +10 | +0.2% | 12,900 |
| 2022/06/10 | 4,975 | 5,030 | 4,955 | 4,990 | -10 | -0.2% | 24,900 |
| 2022/06/09 | 5,050 | 5,060 | 5,000 | 5,000 | -80 | -1.6% | 18,400 |
| 2022/06/08 | 5,050 | 5,090 | 5,010 | 5,080 | +30 | +0.6% | 18,300 |
| 2022/06/07 | 5,010 | 5,080 | 5,010 | 5,050 | +75 | +1.5% | 20,500 |
| 2022/06/06 | 4,950 | 5,030 | 4,935 | 4,975 | +5 | +0.1% | 23,500 |
| 2022/06/03 | 4,945 | 4,975 | 4,910 | 4,970 | +45 | +0.9% | 21,500 |
| 2022/06/02 | 4,925 | 4,960 | 4,905 | 4,925 | -75 | -1.5% | 21,700 |
| 2022/06/01 | 4,830 | 5,000 | 4,830 | 5,000 | +185 | +3.8% | 38,700 |
| 2022/05/31 | 4,925 | 4,925 | 4,785 | 4,815 | -85 | -1.7% | 76,800 |
| 2022/05/30 | 4,780 | 4,970 | 4,755 | 4,900 | +150 | +3.2% | 99,300 |
| 2022/05/27 | 4,800 | 4,850 | 4,720 | 4,750 | -190 | -3.8% | 99,500 |
| 2022/05/26 | 5,010 | 5,060 | 4,940 | 4,940 | -110 | -2.2% | 33,800 |
| 2022/05/25 | 5,020 | 5,070 | 5,020 | 5,050 | +30 | +0.6% | 11,200 |
| 2022/05/24 | 5,090 | 5,090 | 5,020 | 5,020 | -70 | -1.4% | 13,600 |
| 2022/05/23 | 5,110 | 5,120 | 5,080 | 5,090 | +30 | +0.6% | 12,500 |
| 2022/05/20 | 5,020 | 5,080 | 5,020 | 5,060 | +40 | +0.8% | 15,100 |
| 2022/05/19 | 5,030 | 5,050 | 4,965 | 5,020 | -80 | -1.6% | 19,900 |
| 2022/05/18 | 5,080 | 5,100 | 5,040 | 5,100 | +40 | +0.8% | 14,600 |
| 2022/05/17 | 5,030 | 5,070 | 4,995 | 5,060 | +50 | +1% | 21,400 |
751～
800
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
