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 |
---|---|---|---|---|---|---|---|
2019/07/29 | 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 |
2019/05/31 | 4,570 | 4,570 | 4,500 | 4,500 | -100 | -2.2% | 42,500 |
2019/05/30 | 4,680 | 4,695 | 4,600 | 4,600 | -105 | -2.2% | 42,300 |
2019/05/29 | 4,680 | 4,820 | 4,655 | 4,705 | -25 | -0.5% | 58,300 |
2019/05/28 | 4,600 | 4,780 | 4,475 | 4,730 | -70 | -1.5% | 125,600 |
2019/05/27 | 4,885 | 4,890 | 4,800 | 4,800 | -85 | -1.7% | 28,900 |
2019/05/24 | 4,810 | 4,900 | 4,800 | 4,885 | +80 | +1.7% | 24,200 |
2019/05/23 | 4,735 | 4,820 | 4,725 | 4,805 | +45 | +0.9% | 20,800 |
2019/05/22 | 4,855 | 4,855 | 4,760 | 4,760 | -75 | -1.6% | 29,600 |
2019/05/21 | 4,805 | 4,860 | 4,805 | 4,835 | +20 | +0.4% | 15,800 |
2019/05/20 | 4,815 | 4,850 | 4,800 | 4,815 | ±0 | ±0% | 13,700 |
1451~
1500
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