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 |
|---|---|---|---|---|---|---|---|
| 2020/12/07 | 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 |
| 2020/11/04 | 5,470 | 5,500 | 5,420 | 5,470 | +10 | +0.2% | 32,500 |
| 2020/11/02 | 5,400 | 5,520 | 5,390 | 5,460 | +60 | +1.1% | 44,100 |
| 2020/10/30 | 5,350 | 5,430 | 5,320 | 5,400 | +10 | +0.2% | 39,100 |
| 2020/10/29 | 5,470 | 5,520 | 5,380 | 5,390 | -140 | -2.5% | 67,500 |
| 2020/10/28 | 5,460 | 5,550 | 5,400 | 5,530 | +100 | +1.8% | 70,400 |
| 2020/10/27 | 5,350 | 5,490 | 5,330 | 5,430 | +150 | +2.8% | 70,000 |
| 2020/10/26 | 5,210 | 5,290 | 5,200 | 5,280 | +100 | +1.9% | 21,300 |
| 2020/10/23 | 5,290 | 5,310 | 5,170 | 5,180 | -50 | -1% | 19,700 |
| 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 |
1151～
1200
件表示中 / 5886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 | 267,400円 | +5.2% | +9.2% | 1.12% | 21.14倍 | 0.92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 |
| Ｓ Ｆｏｏｄｓ | 275,400円 | +6.9% | +33.1% | 3.78% | 19.38倍 | 0.72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 | 288,700円 | +4.6% | -4.4% | 3.81% | 10.46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 |
| エスビー | 313,500円 | +2.8% | +1.6% | 1.53% | 9.97倍 | 0.94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 |
| ウェルネオ | 247,400円 | +17.4% | +1.5% | 4.37% | 13.72倍 | 1.11倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
市場注目の銘柄
チャート関連のコラム
