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 |
|---|---|---|---|---|---|---|---|
| 2022/05/16 | 5,060 | 5,060 | 4,985 | 5,010 | -50 | -1% | 20,800 |
| 2022/05/13 | 5,020 | 5,060 | 5,020 | 5,060 | +20 | +0.4% | 19,500 |
| 2022/05/12 | 5,010 | 5,080 | 4,985 | 5,040 | +20 | +0.4% | 13,100 |
| 2022/05/11 | 4,990 | 5,040 | 4,985 | 5,020 | ±0 | ±0% | 15,400 |
| 2022/05/10 | 5,010 | 5,060 | 5,010 | 5,020 | -60 | -1.2% | 16,200 |
| 2022/05/09 | 5,110 | 5,120 | 5,060 | 5,080 | -60 | -1.2% | 16,900 |
| 2022/05/06 | 5,050 | 5,140 | 5,020 | 5,140 | +120 | +2.4% | 25,800 |
| 2022/05/02 | 5,030 | 5,050 | 4,960 | 5,020 | -10 | -0.2% | 20,400 |
| 2022/04/28 | 4,895 | 5,030 | 4,895 | 5,030 | +130 | +2.7% | 26,200 |
| 2022/04/27 | 4,910 | 4,950 | 4,895 | 4,900 | -50 | -1% | 43,900 |
| 2022/04/26 | 4,920 | 4,975 | 4,920 | 4,950 | +35 | +0.7% | 15,400 |
| 2022/04/25 | 4,850 | 4,920 | 4,845 | 4,915 | -5 | -0.1% | 18,400 |
| 2022/04/22 | 4,900 | 4,920 | 4,885 | 4,920 | -10 | -0.2% | 16,200 |
| 2022/04/21 | 4,845 | 4,930 | 4,845 | 4,930 | +80 | +1.6% | 18,900 |
| 2022/04/20 | 4,785 | 4,860 | 4,785 | 4,850 | +55 | +1.1% | 22,500 |
| 2022/04/19 | 4,780 | 4,800 | 4,755 | 4,795 | +45 | +0.9% | 13,000 |
| 2022/04/18 | 4,745 | 4,770 | 4,700 | 4,750 | +5 | +0.1% | 16,300 |
| 2022/04/15 | 4,755 | 4,785 | 4,745 | 4,745 | -35 | -0.7% | 11,500 |
| 2022/04/14 | 4,710 | 4,780 | 4,710 | 4,780 | +50 | +1.1% | 10,800 |
| 2022/04/13 | 4,710 | 4,745 | 4,690 | 4,730 | +20 | +0.4% | 17,600 |
| 2022/04/12 | 4,745 | 4,775 | 4,695 | 4,710 | -50 | -1.1% | 25,700 |
| 2022/04/11 | 4,750 | 4,760 | 4,725 | 4,760 | +15 | +0.3% | 14,800 |
| 2022/04/08 | 4,700 | 4,745 | 4,670 | 4,745 | +30 | +0.6% | 24,800 |
| 2022/04/07 | 4,700 | 4,715 | 4,670 | 4,715 | +5 | +0.1% | 19,700 |
| 2022/04/06 | 4,750 | 4,770 | 4,700 | 4,710 | -65 | -1.4% | 21,300 |
| 2022/04/05 | 4,790 | 4,820 | 4,750 | 4,775 | -15 | -0.3% | 25,000 |
| 2022/04/04 | 4,700 | 4,790 | 4,695 | 4,790 | +90 | +1.9% | 18,100 |
| 2022/04/01 | 4,685 | 4,725 | 4,660 | 4,700 | -10 | -0.2% | 26,500 |
| 2022/03/31 | 4,690 | 4,775 | 4,690 | 4,710 | -5 | -0.1% | 30,600 |
| 2022/03/30 | 4,780 | 4,780 | 4,680 | 4,715 | -25 | -0.5% | 32,200 |
| 2022/03/29 | 4,765 | 4,765 | 4,710 | 4,740 | -35 | -0.7% | 35,400 |
| 2022/03/28 | 4,760 | 4,800 | 4,735 | 4,775 | -5 | -0.1% | 16,800 |
| 2022/03/25 | 4,800 | 4,850 | 4,780 | 4,780 | -65 | -1.3% | 28,400 |
| 2022/03/24 | 4,790 | 4,845 | 4,755 | 4,845 | +5 | +0.1% | 23,400 |
| 2022/03/23 | 4,775 | 4,860 | 4,760 | 4,840 | +100 | +2.1% | 30,000 |
| 2022/03/22 | 4,775 | 4,775 | 4,715 | 4,740 | ±0 | ±0% | 31,300 |
| 2022/03/18 | 4,790 | 4,800 | 4,710 | 4,740 | -50 | -1% | 40,300 |
| 2022/03/17 | 4,740 | 4,800 | 4,715 | 4,790 | +120 | +2.6% | 35,300 |
| 2022/03/16 | 4,700 | 4,705 | 4,660 | 4,670 | -15 | -0.3% | 26,200 |
| 2022/03/15 | 4,590 | 4,690 | 4,590 | 4,685 | +95 | +2.1% | 29,300 |
| 2022/03/14 | 4,620 | 4,620 | 4,540 | 4,590 | +30 | +0.7% | 26,500 |
| 2022/03/11 | 4,550 | 4,615 | 4,535 | 4,560 | -25 | -0.5% | 31,200 |
| 2022/03/10 | 4,480 | 4,595 | 4,455 | 4,585 | +175 | +4% | 35,000 |
| 2022/03/09 | 4,465 | 4,500 | 4,400 | 4,410 | -55 | -1.2% | 41,700 |
| 2022/03/08 | 4,515 | 4,525 | 4,435 | 4,465 | -45 | -1% | 66,200 |
| 2022/03/07 | 4,660 | 4,675 | 4,510 | 4,510 | -510 | -10.2% | 139,400 |
| 2022/03/04 | 5,030 | 5,080 | 4,950 | 5,020 | -70 | -1.4% | 43,300 |
| 2022/03/03 | 4,965 | 5,090 | 4,965 | 5,090 | +125 | +2.5% | 28,900 |
| 2022/03/02 | 5,000 | 5,000 | 4,920 | 4,965 | -75 | -1.5% | 43,400 |
| 2022/03/01 | 5,140 | 5,140 | 5,040 | 5,040 | -110 | -2.1% | 23,600 |
801～
850
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
