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 |
|---|---|---|---|---|---|---|---|
| 2019/08/13 | 4,185 | 4,185 | 4,115 | 4,155 | -65 | -1.5% | 48,400 |
| 2019/08/09 | 4,195 | 4,250 | 4,170 | 4,220 | +30 | +0.7% | 27,200 |
| 2019/08/08 | 4,185 | 4,220 | 4,150 | 4,190 | +25 | +0.6% | 34,000 |
| 2019/08/07 | 4,140 | 4,195 | 4,130 | 4,165 | +25 | +0.6% | 39,700 |
| 2019/08/06 | 4,005 | 4,140 | 4,000 | 4,140 | +25 | +0.6% | 69,900 |
| 2019/08/05 | 4,210 | 4,215 | 4,070 | 4,115 | -100 | -2.4% | 71,900 |
| 2019/08/02 | 4,285 | 4,285 | 4,215 | 4,215 | -90 | -2.1% | 81,100 |
| 2019/08/01 | 4,250 | 4,320 | 4,240 | 4,305 | +15 | +0.3% | 53,000 |
| 2019/07/31 | 4,420 | 4,420 | 4,290 | 4,290 | -125 | -2.8% | 87,800 |
| 2019/07/30 | 4,350 | 4,425 | 4,350 | 4,415 | +75 | +1.7% | 94,600 |
| 2019/07/29 | 4,285 | 4,345 | 4,285 | 4,340 | +75 | +1.8% | 99,300 |
| 2019/07/26 | 4,300 | 4,300 | 4,250 | 4,265 | -45 | -1% | 93,600 |
| 2019/07/25 | 4,335 | 4,340 | 4,300 | 4,310 | -25 | -0.6% | 65,100 |
| 2019/07/24 | 4,440 | 4,450 | 4,335 | 4,335 | -110 | -2.5% | 127,500 |
| 2019/07/23 | 4,440 | 4,475 | 4,410 | 4,445 | -15 | -0.3% | 57,500 |
| 2019/07/22 | 4,540 | 4,540 | 4,460 | 4,460 | -100 | -2.2% | 67,100 |
| 2019/07/19 | 4,465 | 4,570 | 4,455 | 4,560 | +105 | +2.4% | 113,700 |
| 2019/07/18 | 4,550 | 4,555 | 4,455 | 4,455 | -145 | -3.2% | 212,300 |
| 2019/07/17 | 4,600 | 4,615 | 4,580 | 4,600 | -25 | -0.5% | 352,200 |
| 2019/07/16 | 4,695 | 4,695 | 4,615 | 4,625 | -85 | -1.8% | 318,600 |
| 2019/07/12 | 4,765 | 4,780 | 4,710 | 4,710 | -35 | -0.7% | 158,400 |
| 2019/07/11 | 4,660 | 4,755 | 4,660 | 4,745 | +65 | +1.4% | 117,100 |
| 2019/07/10 | 4,690 | 4,690 | 4,630 | 4,680 | -10 | -0.2% | 141,500 |
| 2019/07/09 | 4,750 | 4,775 | 4,685 | 4,690 | -45 | -1% | 105,100 |
| 2019/07/08 | 4,835 | 4,835 | 4,715 | 4,735 | -115 | -2.4% | 143,900 |
| 2019/07/05 | 4,860 | 4,875 | 4,820 | 4,850 | -25 | -0.5% | 62,000 |
| 2019/07/04 | 4,845 | 4,910 | 4,845 | 4,875 | +40 | +0.8% | 68,400 |
| 2019/07/03 | 4,780 | 4,850 | 4,770 | 4,835 | +60 | +1.3% | 66,900 |
| 2019/07/02 | 4,725 | 4,795 | 4,720 | 4,775 | +65 | +1.4% | 58,300 |
| 2019/07/01 | 4,650 | 4,715 | 4,650 | 4,710 | +80 | +1.7% | 65,700 |
| 2019/06/28 | 4,625 | 4,670 | 4,620 | 4,630 | +15 | +0.3% | 49,800 |
| 2019/06/27 | 4,605 | 4,645 | 4,605 | 4,615 | +15 | +0.3% | 35,600 |
| 2019/06/26 | 4,630 | 4,700 | 4,600 | 4,600 | -30 | -0.6% | 59,700 |
| 2019/06/25 | 4,600 | 4,665 | 4,590 | 4,630 | +50 | +1.1% | 29,600 |
| 2019/06/24 | 4,630 | 4,630 | 4,580 | 4,580 | -65 | -1.4% | 23,200 |
| 2019/06/21 | 4,620 | 4,655 | 4,595 | 4,645 | +25 | +0.5% | 36,500 |
| 2019/06/20 | 4,605 | 4,620 | 4,575 | 4,620 | +35 | +0.8% | 27,300 |
| 2019/06/19 | 4,515 | 4,585 | 4,510 | 4,585 | +95 | +2.1% | 31,300 |
| 2019/06/18 | 4,565 | 4,595 | 4,475 | 4,490 | -100 | -2.2% | 51,600 |
| 2019/06/17 | 4,625 | 4,655 | 4,590 | 4,590 | -50 | -1.1% | 28,300 |
| 2019/06/14 | 4,630 | 4,670 | 4,630 | 4,640 | +5 | +0.1% | 27,000 |
| 2019/06/13 | 4,650 | 4,670 | 4,615 | 4,635 | -10 | -0.2% | 36,700 |
| 2019/06/12 | 4,625 | 4,665 | 4,615 | 4,645 | +20 | +0.4% | 18,800 |
| 2019/06/11 | 4,595 | 4,655 | 4,560 | 4,625 | +30 | +0.7% | 31,800 |
| 2019/06/10 | 4,555 | 4,605 | 4,550 | 4,595 | +55 | +1.2% | 26,500 |
| 2019/06/07 | 4,510 | 4,560 | 4,495 | 4,540 | +20 | +0.4% | 36,100 |
| 2019/06/06 | 4,590 | 4,590 | 4,520 | 4,520 | -70 | -1.5% | 25,600 |
| 2019/06/05 | 4,550 | 4,595 | 4,535 | 4,590 | +95 | +2.1% | 34,400 |
| 2019/06/04 | 4,540 | 4,540 | 4,455 | 4,495 | -25 | -0.6% | 34,500 |
| 2019/06/03 | 4,450 | 4,550 | 4,440 | 4,520 | +20 | +0.4% | 40,000 |
1401～
1450
件表示中 / 5816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 | 294,400円 | +5.2% | +9.2% | 1.02% | 23.26倍 | 1.01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 | 330,500円 | +5.4% | +33.0% | 3.93% | 21.34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 | 301,000円 | -0.1% | -21.5% | 3.32% | 8.89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 | 167,000円 | +15.1% | +22.7% | 0.67% | 22.67倍 | 6.82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 | 390,000円 | +6.8% | +3.0% | 1.46% | 20.56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
