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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 5,700 | 5,740 | 5,650 | 5,680 | -20 | -0.4% | 29,700 |
| 2021/09/30 | 5,730 | 5,780 | 5,690 | 5,700 | -40 | -0.7% | 26,500 |
| 2021/09/29 | 5,700 | 5,740 | 5,680 | 5,740 | -80 | -1.4% | 34,100 |
| 2021/09/28 | 5,910 | 5,910 | 5,800 | 5,820 | -120 | -2% | 36,700 |
| 2021/09/27 | 5,990 | 5,990 | 5,920 | 5,940 | -40 | -0.7% | 22,100 |
| 2021/09/24 | 5,850 | 5,990 | 5,840 | 5,980 | +130 | +2.2% | 33,300 |
| 2021/09/22 | 5,850 | 5,880 | 5,820 | 5,850 | -30 | -0.5% | 27,400 |
| 2021/09/21 | 5,810 | 5,920 | 5,810 | 5,880 | -70 | -1.2% | 29,900 |
| 2021/09/17 | 6,000 | 6,000 | 5,900 | 5,950 | -70 | -1.2% | 32,700 |
| 2021/09/16 | 5,900 | 6,030 | 5,900 | 6,020 | +150 | +2.6% | 33,200 |
| 2021/09/15 | 5,950 | 5,950 | 5,830 | 5,870 | -180 | -3% | 36,900 |
| 2021/09/14 | 6,080 | 6,080 | 6,000 | 6,050 | -40 | -0.7% | 31,500 |
| 2021/09/13 | 5,920 | 6,090 | 5,920 | 6,090 | +190 | +3.2% | 68,800 |
| 2021/09/10 | 5,810 | 5,910 | 5,800 | 5,900 | +90 | +1.5% | 47,900 |
| 2021/09/09 | 5,730 | 5,810 | 5,720 | 5,810 | +60 | +1% | 29,400 |
| 2021/09/08 | 5,770 | 5,780 | 5,720 | 5,750 | -20 | -0.3% | 28,800 |
| 2021/09/07 | 5,770 | 5,840 | 5,750 | 5,770 | +40 | +0.7% | 58,400 |
| 2021/09/06 | 5,680 | 5,780 | 5,680 | 5,730 | +10 | +0.2% | 34,000 |
| 2021/09/03 | 5,670 | 5,770 | 5,660 | 5,720 | +50 | +0.9% | 50,700 |
| 2021/09/02 | 5,620 | 5,720 | 5,620 | 5,670 | +40 | +0.7% | 52,000 |
| 2021/09/01 | 5,580 | 5,710 | 5,570 | 5,630 | +10 | +0.2% | 75,200 |
| 2021/08/31 | 5,400 | 5,720 | 5,400 | 5,620 | +310 | +5.8% | 188,900 |
| 2021/08/30 | 5,400 | 5,430 | 5,290 | 5,310 | -100 | -1.8% | 42,100 |
| 2021/08/27 | 5,450 | 5,450 | 5,300 | 5,410 | -60 | -1.1% | 38,200 |
| 2021/08/26 | 5,460 | 5,530 | 5,460 | 5,470 | -10 | -0.2% | 23,800 |
| 2021/08/25 | 5,460 | 5,500 | 5,440 | 5,480 | +20 | +0.4% | 13,000 |
| 2021/08/24 | 5,470 | 5,500 | 5,420 | 5,460 | -40 | -0.7% | 18,400 |
| 2021/08/23 | 5,520 | 5,570 | 5,480 | 5,500 | -10 | -0.2% | 18,500 |
| 2021/08/20 | 5,480 | 5,540 | 5,480 | 5,510 | +40 | +0.7% | 30,000 |
| 2021/08/19 | 5,440 | 5,490 | 5,420 | 5,470 | +70 | +1.3% | 27,000 |
| 2021/08/18 | 5,360 | 5,440 | 5,360 | 5,400 | +40 | +0.7% | 14,900 |
| 2021/08/17 | 5,330 | 5,420 | 5,330 | 5,360 | +30 | +0.6% | 21,700 |
| 2021/08/16 | 5,380 | 5,380 | 5,320 | 5,330 | -60 | -1.1% | 18,400 |
| 2021/08/13 | 5,330 | 5,410 | 5,330 | 5,390 | +50 | +0.9% | 16,800 |
| 2021/08/12 | 5,440 | 5,460 | 5,330 | 5,340 | -70 | -1.3% | 22,200 |
| 2021/08/11 | 5,350 | 5,440 | 5,350 | 5,410 | +80 | +1.5% | 26,800 |
| 2021/08/10 | 5,240 | 5,340 | 5,240 | 5,330 | +60 | +1.1% | 19,200 |
| 2021/08/06 | 5,260 | 5,280 | 5,240 | 5,270 | -40 | -0.8% | 11,800 |
| 2021/08/05 | 5,260 | 5,310 | 5,260 | 5,310 | ±0 | ±0% | 15,900 |
| 2021/08/04 | 5,190 | 5,340 | 5,190 | 5,310 | +90 | +1.7% | 42,300 |
| 2021/08/03 | 5,240 | 5,260 | 5,190 | 5,220 | -100 | -1.9% | 56,000 |
| 2021/08/02 | 5,300 | 5,340 | 5,280 | 5,320 | +10 | +0.2% | 42,900 |
| 2021/07/30 | 5,400 | 5,430 | 5,270 | 5,310 | -80 | -1.5% | 64,400 |
| 2021/07/29 | 5,340 | 5,470 | 5,320 | 5,390 | +90 | +1.7% | 77,400 |
| 2021/07/28 | 5,280 | 5,380 | 5,240 | 5,300 | ±0 | ±0% | 77,600 |
| 2021/07/27 | 5,080 | 5,300 | 5,080 | 5,300 | +240 | +4.7% | 125,300 |
| 2021/07/26 | 4,995 | 5,070 | 4,995 | 5,060 | +100 | +2% | 68,800 |
| 2021/07/21 | 4,935 | 4,975 | 4,920 | 4,960 | +25 | +0.5% | 37,200 |
| 2021/07/20 | 4,895 | 4,945 | 4,865 | 4,935 | -10 | -0.2% | 50,500 |
| 2021/07/19 | 5,000 | 5,010 | 4,915 | 4,945 | -125 | -2.5% | 139,000 |
901～
950
件表示中 / 5836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 | 268,900円 | +5.2% | +9.2% | 1.12% | 21.26倍 | 0.93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 | 310,500円 | +11.9% | -18.5% | 4.19% | 12.54倍 | 0.84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 | 287,500円 | +1.7% | -4.3% | 3.48% | 9.83倍 | 0.69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 |
| Ｐウォーター | 289,900円 | +4.0% | +5.7% | 3.79% | 13.24倍 | 3.43倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| Ｓ Ｆｏｏｄｓ | 261,800円 | +6.9% | +33.1% | 3.97% | 18.41倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
