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 |
|---|---|---|---|---|---|---|---|
| 2021/01/19 | 5,080 | 5,230 | 5,060 | 5,120 | +30 | +0.6% | 170,300 |
| 2021/01/18 | 5,170 | 5,170 | 5,050 | 5,090 | -90 | -1.7% | 266,400 |
| 2021/01/15 | 5,190 | 5,200 | 5,130 | 5,180 | +20 | +0.4% | 96,700 |
| 2021/01/14 | 5,080 | 5,190 | 5,050 | 5,160 | +80 | +1.6% | 85,700 |
| 2021/01/13 | 5,120 | 5,120 | 5,060 | 5,080 | -20 | -0.4% | 60,000 |
| 2021/01/12 | 5,130 | 5,130 | 5,070 | 5,100 | -10 | -0.2% | 81,300 |
| 2021/01/08 | 5,170 | 5,170 | 5,060 | 5,110 | -70 | -1.4% | 158,100 |
| 2021/01/07 | 5,200 | 5,280 | 5,180 | 5,180 | -10 | -0.2% | 64,800 |
| 2021/01/06 | 5,210 | 5,220 | 5,160 | 5,190 | -40 | -0.8% | 49,900 |
| 2021/01/05 | 5,250 | 5,290 | 5,210 | 5,230 | -50 | -0.9% | 37,800 |
| 2021/01/04 | 5,360 | 5,360 | 5,250 | 5,280 | -80 | -1.5% | 62,100 |
| 2020/12/30 | 5,440 | 5,440 | 5,360 | 5,360 | -60 | -1.1% | 57,700 |
| 2020/12/29 | 5,330 | 5,430 | 5,320 | 5,420 | +60 | +1.1% | 60,700 |
| 2020/12/28 | 5,450 | 5,470 | 5,300 | 5,360 | -110 | -2% | 84,800 |
| 2020/12/25 | 5,470 | 5,480 | 5,400 | 5,470 | +10 | +0.2% | 51,200 |
| 2020/12/24 | 5,510 | 5,510 | 5,380 | 5,460 | -50 | -0.9% | 55,100 |
| 2020/12/23 | 5,530 | 5,550 | 5,480 | 5,510 | -20 | -0.4% | 24,700 |
| 2020/12/22 | 5,570 | 5,580 | 5,480 | 5,530 | -70 | -1.3% | 52,200 |
| 2020/12/21 | 5,670 | 5,710 | 5,570 | 5,600 | -50 | -0.9% | 40,700 |
| 2020/12/18 | 5,690 | 5,710 | 5,630 | 5,650 | -60 | -1.1% | 57,900 |
| 2020/12/17 | 5,700 | 5,710 | 5,650 | 5,710 | +40 | +0.7% | 30,600 |
| 2020/12/16 | 5,750 | 5,750 | 5,660 | 5,670 | -40 | -0.7% | 36,000 |
| 2020/12/15 | 5,730 | 5,830 | 5,640 | 5,710 | -40 | -0.7% | 48,400 |
| 2020/12/14 | 5,790 | 5,910 | 5,750 | 5,750 | -40 | -0.7% | 56,900 |
| 2020/12/11 | 5,670 | 5,790 | 5,670 | 5,790 | +120 | +2.1% | 53,400 |
| 2020/12/10 | 5,570 | 5,720 | 5,560 | 5,670 | +90 | +1.6% | 65,800 |
| 2020/12/09 | 5,600 | 5,620 | 5,560 | 5,580 | -30 | -0.5% | 31,600 |
| 2020/12/08 | 5,590 | 5,630 | 5,500 | 5,610 | -30 | -0.5% | 43,300 |
| 2020/12/07 | 5,630 | 5,660 | 5,530 | 5,640 | +10 | +0.2% | 64,700 |
| 2020/12/04 | 5,570 | 5,680 | 5,560 | 5,630 | +70 | +1.3% | 63,700 |
| 2020/12/03 | 5,400 | 5,590 | 5,370 | 5,560 | +200 | +3.7% | 65,500 |
| 2020/12/02 | 5,540 | 5,540 | 5,340 | 5,360 | -140 | -2.5% | 118,800 |
| 2020/12/01 | 5,600 | 5,640 | 5,440 | 5,500 | -80 | -1.4% | 82,200 |
| 2020/11/30 | 5,830 | 5,830 | 5,540 | 5,580 | -270 | -4.6% | 134,000 |
| 2020/11/27 | 6,000 | 6,000 | 5,740 | 5,850 | +160 | +2.8% | 341,100 |
| 2020/11/26 | 5,720 | 5,730 | 5,590 | 5,690 | -130 | -2.2% | 104,900 |
| 2020/11/25 | 5,920 | 5,930 | 5,780 | 5,820 | -140 | -2.3% | 64,700 |
| 2020/11/24 | 5,970 | 6,040 | 5,930 | 5,960 | +70 | +1.2% | 82,100 |
| 2020/11/20 | 5,780 | 5,890 | 5,780 | 5,890 | +60 | +1% | 28,500 |
| 2020/11/19 | 5,860 | 5,860 | 5,780 | 5,830 | -40 | -0.7% | 34,300 |
| 2020/11/18 | 5,870 | 5,890 | 5,810 | 5,870 | -10 | -0.2% | 36,300 |
| 2020/11/17 | 5,890 | 5,890 | 5,790 | 5,880 | +10 | +0.2% | 45,100 |
| 2020/11/16 | 5,830 | 5,890 | 5,800 | 5,870 | +50 | +0.9% | 58,000 |
| 2020/11/13 | 5,750 | 5,820 | 5,690 | 5,820 | +80 | +1.4% | 63,000 |
| 2020/11/12 | 5,760 | 5,790 | 5,660 | 5,740 | -30 | -0.5% | 52,100 |
| 2020/11/11 | 5,650 | 5,780 | 5,640 | 5,770 | +160 | +2.9% | 74,400 |
| 2020/11/10 | 5,600 | 5,650 | 5,570 | 5,610 | +40 | +0.7% | 54,000 |
| 2020/11/09 | 5,500 | 5,590 | 5,480 | 5,570 | +120 | +2.2% | 52,700 |
| 2020/11/06 | 5,460 | 5,470 | 5,430 | 5,450 | -10 | -0.2% | 26,800 |
| 2020/11/05 | 5,470 | 5,500 | 5,420 | 5,460 | -10 | -0.2% | 59,600 |
1051～
1100
件表示中 / 5814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 | 295,300円 | +5.2% | +9.2% | 1.02% | 23.34倍 | 1.02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 | 329,000円 | +5.4% | +33.0% | 3.95% | 21.24倍 | 0.92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 | 298,500円 | -0.1% | -21.5% | 3.35% | 8.81倍 | 0.74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 |
| ライフドリンク | 164,100円 | +15.1% | +22.7% | 0.69% | 22.28倍 | 6.70倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| 亀田菓 | 388,000円 | +6.8% | +3.0% | 1.47% | 20.45倍 | 1.15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
チャート関連のコラム
