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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 2,701 | 2,701 | 2,639 | 2,639 | -71 | -2.6% | 248,100 |
| 2025/03/06 | 2,735 | 2,750 | 2,705 | 2,710 | -27 | -1% | 235,100 |
| 2025/03/05 | 2,751 | 2,799 | 2,702 | 2,737 | -258 | -8.6% | 678,900 |
| 2025/03/04 | 3,045 | 3,055 | 2,995 | 2,995 | -30 | -1% | 143,000 |
| 2025/03/03 | 3,010 | 3,050 | 3,010 | 3,025 | +52 | +1.7% | 85,100 |
| 2025/02/28 | 2,981 | 2,996 | 2,973 | 2,973 | -1 | ±0% | 191,800 |
| 2025/02/27 | 2,971 | 2,984 | 2,949 | 2,974 | +11 | +0.4% | 74,800 |
| 2025/02/26 | 2,950 | 2,963 | 2,927 | 2,963 | +13 | +0.4% | 68,200 |
| 2025/02/25 | 2,908 | 2,952 | 2,901 | 2,950 | +44 | +1.5% | 80,800 |
| 2025/02/21 | 2,930 | 2,936 | 2,883 | 2,906 | -27 | -0.9% | 79,200 |
| 2025/02/20 | 2,983 | 2,983 | 2,914 | 2,933 | -30 | -1% | 76,200 |
| 2025/02/19 | 2,955 | 2,966 | 2,935 | 2,963 | -3 | -0.1% | 51,300 |
| 2025/02/18 | 3,000 | 3,000 | 2,948 | 2,966 | -44 | -1.5% | 75,300 |
| 2025/02/17 | 3,005 | 3,015 | 2,994 | 3,010 | +5 | +0.2% | 63,300 |
| 2025/02/14 | 3,045 | 3,045 | 3,000 | 3,005 | -40 | -1.3% | 56,600 |
| 2025/02/13 | 3,015 | 3,060 | 3,015 | 3,045 | +45 | +1.5% | 53,900 |
| 2025/02/12 | 3,030 | 3,030 | 3,000 | 3,000 | -25 | -0.8% | 47,900 |
| 2025/02/10 | 3,035 | 3,035 | 3,000 | 3,025 | -15 | -0.5% | 54,400 |
| 2025/02/07 | 3,065 | 3,085 | 3,030 | 3,040 | -30 | -1% | 48,400 |
| 2025/02/06 | 3,065 | 3,075 | 3,035 | 3,070 | -5 | -0.2% | 57,300 |
| 2025/02/05 | 3,100 | 3,110 | 3,075 | 3,075 | -50 | -1.6% | 79,700 |
| 2025/02/04 | 3,190 | 3,205 | 3,120 | 3,125 | -60 | -1.9% | 70,800 |
| 2025/02/03 | 3,220 | 3,220 | 3,150 | 3,185 | -60 | -1.8% | 103,900 |
| 2025/01/31 | 3,305 | 3,305 | 3,235 | 3,245 | -60 | -1.8% | 71,400 |
| 2025/01/30 | 3,330 | 3,345 | 3,295 | 3,305 | -40 | -1.2% | 72,400 |
| 2025/01/29 | 3,375 | 3,375 | 3,345 | 3,345 | -30 | -0.9% | 65,200 |
| 2025/01/28 | 3,365 | 3,395 | 3,360 | 3,375 | +20 | +0.6% | 66,500 |
| 2025/01/27 | 3,320 | 3,360 | 3,320 | 3,355 | +70 | +2.1% | 83,500 |
| 2025/01/24 | 3,320 | 3,340 | 3,285 | 3,285 | -15 | -0.5% | 57,200 |
| 2025/01/23 | 3,315 | 3,315 | 3,250 | 3,300 | -25 | -0.8% | 105,500 |
| 2025/01/22 | 3,360 | 3,395 | 3,310 | 3,325 | -35 | -1% | 70,600 |
| 2025/01/21 | 3,350 | 3,375 | 3,280 | 3,360 | -5 | -0.1% | 104,100 |
| 2025/01/20 | 3,400 | 3,440 | 3,360 | 3,365 | -60 | -1.8% | 139,300 |
| 2025/01/17 | 3,250 | 3,445 | 3,230 | 3,425 | +165 | +5.1% | 601,900 |
| 2025/01/16 | 3,245 | 3,295 | 3,215 | 3,260 | +15 | +0.5% | 490,100 |
| 2025/01/15 | 3,220 | 3,255 | 3,210 | 3,245 | +15 | +0.5% | 264,500 |
| 2025/01/14 | 3,280 | 3,285 | 3,200 | 3,230 | -35 | -1.1% | 290,800 |
| 2025/01/10 | 3,245 | 3,275 | 3,230 | 3,265 | +55 | +1.7% | 168,300 |
| 2025/01/09 | 3,190 | 3,225 | 3,170 | 3,210 | +10 | +0.3% | 199,300 |
| 2025/01/08 | 3,220 | 3,235 | 3,200 | 3,200 | -30 | -0.9% | 111,300 |
| 2025/01/07 | 3,250 | 3,260 | 3,225 | 3,230 | -20 | -0.6% | 143,500 |
| 2025/01/06 | 3,300 | 3,305 | 3,245 | 3,250 | -50 | -1.5% | 263,500 |
| 2024/12/30 | 3,300 | 3,325 | 3,275 | 3,300 | -5 | -0.2% | 162,200 |
| 2024/12/27 | 3,290 | 3,330 | 3,290 | 3,305 | +15 | +0.5% | 161,200 |
| 2024/12/26 | 3,295 | 3,305 | 3,255 | 3,290 | +5 | +0.2% | 74,700 |
| 2024/12/25 | 3,300 | 3,310 | 3,270 | 3,285 | -35 | -1.1% | 40,600 |
| 2024/12/24 | 3,335 | 3,335 | 3,305 | 3,320 | -15 | -0.4% | 35,400 |
| 2024/12/23 | 3,370 | 3,370 | 3,330 | 3,335 | -10 | -0.3% | 57,400 |
| 2024/12/20 | 3,385 | 3,400 | 3,345 | 3,345 | -35 | -1% | 65,800 |
| 2024/12/19 | 3,365 | 3,400 | 3,360 | 3,380 | ±0 | ±0% | 42,200 |
101～
150
件表示中 / 5875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 | 269,400円 | +5.2% | +9.2% | 1.11% | 21.30倍 | 0.93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 | 314,000円 | +11.9% | -18.5% | 4.14% | 12.68倍 | 0.85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 |
| Ｐウォーター | 325,000円 | +4.0% | +5.7% | 3.38% | 14.87倍 | 3.86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 |
| 理ビタミン | 290,700円 | +4.6% | -4.4% | 3.78% | 10.56倍 | 1.09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 |
| カンロ | 191,200円 | +7.3% | +3.1% | 1.62% | 24.42倍 | 4.51倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
市場注目の銘柄
チャート関連のコラム
