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 |
|---|---|---|---|---|---|---|---|
| 2021/12/13 | 5,020 | 5,030 | 4,900 | 4,915 | -70 | -1.4% | 40,700 |
| 2021/12/10 | 5,030 | 5,040 | 4,985 | 4,985 | -45 | -0.9% | 21,500 |
| 2021/12/09 | 5,060 | 5,110 | 5,020 | 5,030 | -30 | -0.6% | 13,900 |
| 2021/12/08 | 5,140 | 5,140 | 5,060 | 5,060 | -20 | -0.4% | 19,100 |
| 2021/12/07 | 4,935 | 5,090 | 4,905 | 5,080 | +215 | +4.4% | 34,000 |
| 2021/12/06 | 4,950 | 4,970 | 4,860 | 4,865 | -35 | -0.7% | 31,300 |
| 2021/12/03 | 4,835 | 4,915 | 4,835 | 4,900 | +75 | +1.6% | 18,800 |
| 2021/12/02 | 4,890 | 4,915 | 4,825 | 4,825 | -65 | -1.3% | 40,100 |
| 2021/12/01 | 4,905 | 4,940 | 4,855 | 4,890 | -20 | -0.4% | 28,600 |
| 2021/11/30 | 5,020 | 5,060 | 4,880 | 4,910 | -45 | -0.9% | 60,300 |
| 2021/11/29 | 5,050 | 5,140 | 4,930 | 4,955 | -105 | -2.1% | 66,400 |
| 2021/11/26 | 5,100 | 5,130 | 5,040 | 5,060 | -100 | -1.9% | 45,400 |
| 2021/11/25 | 5,210 | 5,220 | 5,120 | 5,160 | -50 | -1% | 16,100 |
| 2021/11/24 | 5,300 | 5,330 | 5,210 | 5,210 | -80 | -1.5% | 15,900 |
| 2021/11/22 | 5,280 | 5,290 | 5,240 | 5,290 | +10 | +0.2% | 15,600 |
| 2021/11/19 | 5,270 | 5,320 | 5,230 | 5,280 | +10 | +0.2% | 18,200 |
| 2021/11/18 | 5,310 | 5,330 | 5,270 | 5,270 | -50 | -0.9% | 21,100 |
| 2021/11/17 | 5,430 | 5,430 | 5,320 | 5,320 | -110 | -2% | 18,300 |
| 2021/11/16 | 5,480 | 5,510 | 5,410 | 5,430 | -30 | -0.5% | 14,000 |
| 2021/11/15 | 5,540 | 5,570 | 5,460 | 5,460 | -60 | -1.1% | 15,300 |
| 2021/11/12 | 5,420 | 5,550 | 5,420 | 5,520 | +110 | +2% | 21,400 |
| 2021/11/11 | 5,430 | 5,430 | 5,360 | 5,410 | -10 | -0.2% | 13,400 |
| 2021/11/10 | 5,450 | 5,460 | 5,410 | 5,420 | +10 | +0.2% | 14,200 |
| 2021/11/09 | 5,510 | 5,520 | 5,410 | 5,410 | -110 | -2% | 17,700 |
| 2021/11/08 | 5,540 | 5,560 | 5,510 | 5,520 | +10 | +0.2% | 18,600 |
| 2021/11/05 | 5,490 | 5,510 | 5,470 | 5,510 | +20 | +0.4% | 13,500 |
| 2021/11/04 | 5,510 | 5,540 | 5,470 | 5,490 | -10 | -0.2% | 24,600 |
| 2021/11/02 | 5,540 | 5,540 | 5,450 | 5,500 | +10 | +0.2% | 21,600 |
| 2021/11/01 | 5,450 | 5,500 | 5,410 | 5,490 | +70 | +1.3% | 20,000 |
| 2021/10/29 | 5,380 | 5,420 | 5,350 | 5,420 | ±0 | ±0% | 21,300 |
| 2021/10/28 | 5,360 | 5,430 | 5,320 | 5,420 | +30 | +0.6% | 111,300 |
| 2021/10/27 | 5,420 | 5,430 | 5,370 | 5,390 | -30 | -0.6% | 22,100 |
| 2021/10/26 | 5,380 | 5,420 | 5,360 | 5,420 | +60 | +1.1% | 18,500 |
| 2021/10/25 | 5,450 | 5,460 | 5,330 | 5,360 | -120 | -2.2% | 34,400 |
| 2021/10/22 | 5,460 | 5,520 | 5,440 | 5,480 | +20 | +0.4% | 21,400 |
| 2021/10/21 | 5,500 | 5,510 | 5,460 | 5,460 | -70 | -1.3% | 21,500 |
| 2021/10/20 | 5,580 | 5,580 | 5,520 | 5,530 | -30 | -0.5% | 19,600 |
| 2021/10/19 | 5,580 | 5,580 | 5,540 | 5,560 | -40 | -0.7% | 18,800 |
| 2021/10/18 | 5,670 | 5,670 | 5,590 | 5,600 | -60 | -1.1% | 18,300 |
| 2021/10/15 | 5,600 | 5,660 | 5,560 | 5,660 | +100 | +1.8% | 32,100 |
| 2021/10/14 | 5,620 | 5,620 | 5,550 | 5,560 | -70 | -1.2% | 19,600 |
| 2021/10/13 | 5,610 | 5,650 | 5,580 | 5,630 | +10 | +0.2% | 20,300 |
| 2021/10/12 | 5,670 | 5,690 | 5,620 | 5,620 | -90 | -1.6% | 19,400 |
| 2021/10/11 | 5,660 | 5,710 | 5,640 | 5,710 | +50 | +0.9% | 18,900 |
| 2021/10/08 | 5,640 | 5,710 | 5,620 | 5,660 | -40 | -0.7% | 32,000 |
| 2021/10/07 | 5,790 | 5,810 | 5,700 | 5,700 | -50 | -0.9% | 22,700 |
| 2021/10/06 | 5,700 | 5,800 | 5,690 | 5,750 | +80 | +1.4% | 35,200 |
| 2021/10/05 | 5,690 | 5,730 | 5,660 | 5,670 | -20 | -0.4% | 26,400 |
| 2021/10/04 | 5,700 | 5,740 | 5,690 | 5,690 | +10 | +0.2% | 15,800 |
| 2021/10/01 | 5,700 | 5,740 | 5,650 | 5,680 | -20 | -0.4% | 29,700 |
901～
950
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
