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 |
|---|---|---|---|---|---|---|---|
| 2020/10/22 | 5,240 | 5,290 | 5,200 | 5,230 | +20 | +0.4% | 44,600 |
| 2020/10/21 | 5,200 | 5,280 | 5,200 | 5,210 | +30 | +0.6% | 18,000 |
| 2020/10/20 | 5,320 | 5,320 | 5,160 | 5,180 | -120 | -2.3% | 25,800 |
| 2020/10/19 | 5,200 | 5,330 | 5,200 | 5,300 | +120 | +2.3% | 31,500 |
| 2020/10/16 | 5,150 | 5,230 | 5,140 | 5,180 | +20 | +0.4% | 29,100 |
| 2020/10/15 | 5,250 | 5,250 | 5,160 | 5,160 | -50 | -1% | 21,700 |
| 2020/10/14 | 5,170 | 5,260 | 5,130 | 5,210 | +70 | +1.4% | 32,900 |
| 2020/10/13 | 5,180 | 5,190 | 5,130 | 5,140 | -50 | -1% | 10,100 |
| 2020/10/12 | 5,230 | 5,230 | 5,140 | 5,190 | -40 | -0.8% | 18,600 |
| 2020/10/09 | 5,220 | 5,260 | 5,170 | 5,230 | ±0 | ±0% | 19,500 |
| 2020/10/08 | 5,260 | 5,280 | 5,210 | 5,230 | +20 | +0.4% | 22,400 |
| 2020/10/07 | 5,240 | 5,250 | 5,200 | 5,210 | -60 | -1.1% | 24,600 |
| 2020/10/06 | 5,360 | 5,370 | 5,260 | 5,270 | -90 | -1.7% | 20,100 |
| 2020/10/05 | 5,350 | 5,410 | 5,340 | 5,360 | +20 | +0.4% | 26,500 |
| 2020/10/02 | 5,420 | 5,430 | 5,250 | 5,340 | - | - | 53,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,410 | 5,410 | 5,310 | 5,340 | -60 | -1.1% | 29,200 |
| 2020/09/29 | 5,370 | 5,410 | 5,280 | 5,400 | -60 | -1.1% | 43,900 |
| 2020/09/28 | 5,460 | 5,470 | 5,370 | 5,460 | -20 | -0.4% | 43,500 |
| 2020/09/25 | 5,400 | 5,540 | 5,390 | 5,480 | +120 | +2.2% | 55,400 |
| 2020/09/24 | 5,420 | 5,430 | 5,340 | 5,360 | -50 | -0.9% | 27,200 |
| 2020/09/23 | 5,480 | 5,500 | 5,370 | 5,410 | -170 | -3% | 53,100 |
| 2020/09/18 | 5,580 | 5,630 | 5,570 | 5,580 | ±0 | ±0% | 43,400 |
| 2020/09/17 | 5,430 | 5,580 | 5,400 | 5,580 | +180 | +3.3% | 76,500 |
| 2020/09/16 | 5,340 | 5,400 | 5,340 | 5,400 | +100 | +1.9% | 28,600 |
| 2020/09/15 | 5,400 | 5,400 | 5,270 | 5,300 | -130 | -2.4% | 36,500 |
| 2020/09/14 | 5,300 | 5,440 | 5,270 | 5,430 | +130 | +2.5% | 65,900 |
| 2020/09/11 | 5,270 | 5,300 | 5,230 | 5,300 | +50 | +1% | 42,000 |
| 2020/09/10 | 5,190 | 5,260 | 5,150 | 5,250 | +100 | +1.9% | 59,800 |
| 2020/09/09 | 5,030 | 5,170 | 5,030 | 5,150 | +80 | +1.6% | 56,900 |
| 2020/09/08 | 5,010 | 5,070 | 5,010 | 5,070 | +60 | +1.2% | 27,600 |
| 2020/09/07 | 5,000 | 5,060 | 4,995 | 5,010 | -20 | -0.4% | 30,800 |
| 2020/09/04 | 4,950 | 5,060 | 4,950 | 5,030 | +30 | +0.6% | 29,800 |
| 2020/09/03 | 4,955 | 5,030 | 4,945 | 5,000 | +55 | +1.1% | 43,700 |
| 2020/09/02 | 4,975 | 4,975 | 4,880 | 4,945 | -10 | -0.2% | 59,800 |
| 2020/09/01 | 5,000 | 5,000 | 4,915 | 4,955 | -10 | -0.2% | 37,100 |
| 2020/08/31 | 5,010 | 5,090 | 4,900 | 4,965 | -45 | -0.9% | 99,600 |
| 2020/08/28 | 4,915 | 5,100 | 4,900 | 5,010 | +25 | +0.5% | 92,700 |
| 2020/08/27 | 5,050 | 5,050 | 4,925 | 4,985 | -95 | -1.9% | 65,100 |
| 2020/08/26 | 4,970 | 5,090 | 4,960 | 5,080 | +160 | +3.3% | 75,800 |
| 2020/08/25 | 4,880 | 4,980 | 4,880 | 4,920 | +45 | +0.9% | 54,900 |
| 2020/08/24 | 4,845 | 4,945 | 4,845 | 4,875 | +15 | +0.3% | 46,600 |
| 2020/08/21 | 4,800 | 4,895 | 4,785 | 4,860 | +75 | +1.6% | 62,500 |
| 2020/08/20 | 4,755 | 4,805 | 4,735 | 4,785 | +30 | +0.6% | 25,500 |
| 2020/08/19 | 4,745 | 4,790 | 4,740 | 4,755 | -10 | -0.2% | 15,400 |
| 2020/08/18 | 4,765 | 4,820 | 4,730 | 4,765 | +30 | +0.6% | 32,700 |
| 2020/08/17 | 4,770 | 4,850 | 4,725 | 4,735 | -10 | -0.2% | 35,700 |
| 2020/08/14 | 4,705 | 4,780 | 4,655 | 4,745 | +40 | +0.9% | 29,900 |
| 2020/08/13 | 4,695 | 4,710 | 4,645 | 4,705 | +70 | +1.5% | 36,700 |
| 2020/08/12 | 4,535 | 4,670 | 4,530 | 4,635 | +95 | +2.1% | 43,400 |
1151～
1200
件表示中 / 5856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 | 265,600円 | +5.2% | +9.2% | 1.13% | 21.00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 |
| Ｐウォーター | 309,000円 | +4.0% | +5.7% | 3.56% | 14.13倍 | 3.67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 | 411,500円 | +33.2% | +4.1% | 1.41% | 3.59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 |
| Ｓ Ｆｏｏｄｓ | 263,900円 | +6.9% | +33.1% | 3.94% | 18.58倍 | 0.69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 |
| 理ビタミン | 273,100円 | +4.6% | -4.4% | 4.03% | 9.92倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
