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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 3,145 | 3,150 | 3,060 | 3,110 | -20 | -0.6% | 211,400 |
| 2024/02/29 | 3,140 | 3,160 | 3,105 | 3,130 | -30 | -0.9% | 95,100 |
| 2024/02/28 | 3,160 | 3,195 | 3,130 | 3,160 | +10 | +0.3% | 73,600 |
| 2024/02/27 | 3,105 | 3,160 | 3,095 | 3,150 | +45 | +1.4% | 94,500 |
| 2024/02/26 | 3,090 | 3,125 | 3,075 | 3,105 | +35 | +1.1% | 94,200 |
| 2024/02/22 | 3,035 | 3,080 | 3,035 | 3,070 | +25 | +0.8% | 67,200 |
| 2024/02/21 | 3,030 | 3,055 | 3,010 | 3,045 | ±0 | ±0% | 43,000 |
| 2024/02/20 | 3,040 | 3,100 | 3,020 | 3,045 | +15 | +0.5% | 94,500 |
| 2024/02/19 | 2,991 | 3,045 | 2,986 | 3,030 | +10 | +0.3% | 95,100 |
| 2024/02/16 | 3,070 | 3,085 | 2,978 | 3,020 | +153 | +5.3% | 368,100 |
| 2024/02/15 | 2,901 | 2,907 | 2,838 | 2,867 | -31 | -1.1% | 84,800 |
| 2024/02/14 | 2,921 | 2,930 | 2,878 | 2,898 | -40 | -1.4% | 48,100 |
| 2024/02/13 | 2,904 | 2,938 | 2,876 | 2,938 | +44 | +1.5% | 56,900 |
| 2024/02/09 | 2,885 | 2,915 | 2,871 | 2,894 | -1 | ±0% | 41,900 |
| 2024/02/08 | 2,912 | 2,918 | 2,867 | 2,895 | -16 | -0.5% | 65,700 |
| 2024/02/07 | 2,930 | 2,963 | 2,902 | 2,911 | -15 | -0.5% | 46,700 |
| 2024/02/06 | 2,942 | 2,962 | 2,922 | 2,926 | -13 | -0.4% | 47,800 |
| 2024/02/05 | 2,963 | 2,964 | 2,932 | 2,939 | -24 | -0.8% | 47,700 |
| 2024/02/02 | 3,005 | 3,005 | 2,961 | 2,963 | -42 | -1.4% | 54,800 |
| 2024/02/01 | 2,961 | 3,015 | 2,961 | 3,005 | +37 | +1.2% | 107,500 |
| 2024/01/31 | 2,960 | 2,984 | 2,951 | 2,968 | +5 | +0.2% | 54,400 |
| 2024/01/30 | 2,964 | 2,985 | 2,943 | 2,963 | -1 | ±0% | 79,700 |
| 2024/01/29 | 2,920 | 2,968 | 2,920 | 2,964 | +43 | +1.5% | 89,600 |
| 2024/01/26 | 2,915 | 2,929 | 2,895 | 2,921 | +23 | +0.8% | 97,200 |
| 2024/01/25 | 2,865 | 2,900 | 2,861 | 2,898 | +19 | +0.7% | 80,900 |
| 2024/01/24 | 2,950 | 2,955 | 2,876 | 2,879 | -87 | -2.9% | 146,700 |
| 2024/01/23 | 2,931 | 2,979 | 2,931 | 2,966 | +36 | +1.2% | 116,800 |
| 2024/01/22 | 2,910 | 2,934 | 2,889 | 2,930 | +13 | +0.4% | 107,300 |
| 2024/01/19 | 2,945 | 2,951 | 2,910 | 2,917 | -23 | -0.8% | 155,200 |
| 2024/01/18 | 2,990 | 3,000 | 2,930 | 2,940 | -2,970 | -50.3% | 468,500 |
| 2024/01/17 | 6,040 | 6,060 | 5,910 | 5,910 | -140 | -2.3% | 334,500 |
| 2024/01/16 | 6,060 | 6,110 | 6,050 | 6,050 | +20 | +0.3% | 106,300 |
| 2024/01/15 | 6,020 | 6,060 | 5,980 | 6,030 | +10 | +0.2% | 119,500 |
| 2024/01/12 | 6,100 | 6,100 | 6,010 | 6,020 | -30 | -0.5% | 86,500 |
| 2024/01/11 | 6,100 | 6,120 | 6,040 | 6,050 | -40 | -0.7% | 108,500 |
| 2024/01/10 | 6,030 | 6,120 | 6,030 | 6,090 | +100 | +1.7% | 66,000 |
| 2024/01/09 | 5,930 | 6,020 | 5,890 | 5,990 | +100 | +1.7% | 91,000 |
| 2024/01/05 | 5,940 | 5,940 | 5,860 | 5,890 | +10 | +0.2% | 87,200 |
| 2024/01/04 | 5,850 | 5,890 | 5,820 | 5,880 | +30 | +0.5% | 102,400 |
| 2023/12/29 | 5,850 | 5,900 | 5,830 | 5,850 | ±0 | ±0% | 49,300 |
| 2023/12/28 | 5,820 | 5,870 | 5,810 | 5,850 | +10 | +0.2% | 60,300 |
| 2023/12/27 | 5,840 | 5,860 | 5,790 | 5,840 | -10 | -0.2% | 31,900 |
| 2023/12/26 | 5,850 | 5,870 | 5,820 | 5,850 | +30 | +0.5% | 21,400 |
| 2023/12/25 | 5,820 | 5,840 | 5,710 | 5,820 | ±0 | ±0% | 21,500 |
| 2023/12/22 | 5,890 | 5,930 | 5,800 | 5,820 | -30 | -0.5% | 25,300 |
| 2023/12/21 | 5,800 | 5,860 | 5,790 | 5,850 | +40 | +0.7% | 21,300 |
| 2023/12/20 | 5,780 | 5,810 | 5,760 | 5,810 | +60 | +1% | 21,500 |
| 2023/12/19 | 5,700 | 5,770 | 5,690 | 5,750 | +60 | +1.1% | 23,300 |
| 2023/12/18 | 5,660 | 5,690 | 5,590 | 5,690 | +30 | +0.5% | 27,900 |
| 2023/12/15 | 5,720 | 5,720 | 5,640 | 5,660 | -70 | -1.2% | 31,100 |
51～
100
件表示中 / 5577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 | 270,700円 | - | - | 1.11% | - | 0.95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 | 316,500円 | +5.4% | -9.0% | 4.11% | 17.92倍 | 0.91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 |
| Ｓ Ｆｏｏｄｓ | 302,000円 | +4.7% | -13.1% | 2.95% | 11.94倍 | 0.80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 |
| Ｐウォーター | 296,000円 | -4.4% | +2.6% | 3.04% | 18.76倍 | 3.88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 |
| 亀田菓 | 390,500円 | +4.7% | -16.2% | 1.46% | 28.39倍 | 1.18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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
