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 |
|---|---|---|---|---|---|---|---|
| 2018/12/27 | 5,700 | 5,810 | 5,680 | 5,750 | +220 | +4% | 65,500 |
| 2018/12/26 | 5,480 | 5,640 | 5,480 | 5,530 | +100 | +1.8% | 54,100 |
| 2018/12/25 | 5,330 | 5,500 | 5,310 | 5,430 | -150 | -2.7% | 57,300 |
| 2018/12/21 | 5,470 | 5,660 | 5,430 | 5,580 | +90 | +1.6% | 91,500 |
| 2018/12/20 | 5,400 | 5,620 | 5,400 | 5,490 | +10 | +0.2% | 59,000 |
| 2018/12/19 | 5,620 | 5,620 | 5,370 | 5,480 | -170 | -3% | 121,300 |
| 2018/12/18 | 6,020 | 6,020 | 5,620 | 5,650 | -470 | -7.7% | 104,200 |
| 2018/12/17 | 6,090 | 6,140 | 6,070 | 6,120 | +60 | +1% | 30,000 |
| 2018/12/14 | 6,190 | 6,220 | 6,060 | 6,060 | -140 | -2.3% | 43,800 |
| 2018/12/13 | 6,060 | 6,210 | 6,060 | 6,200 | +100 | +1.6% | 40,100 |
| 2018/12/12 | 6,020 | 6,100 | 6,010 | 6,100 | +80 | +1.3% | 32,600 |
| 2018/12/11 | 6,020 | 6,060 | 6,000 | 6,020 | +10 | +0.2% | 34,100 |
| 2018/12/10 | 6,090 | 6,110 | 6,010 | 6,010 | -150 | -2.4% | 44,200 |
| 2018/12/07 | 6,050 | 6,170 | 6,050 | 6,160 | +70 | +1.1% | 44,700 |
| 2018/12/06 | 6,150 | 6,160 | 6,050 | 6,090 | -110 | -1.8% | 39,000 |
| 2018/12/05 | 6,070 | 6,220 | 6,030 | 6,200 | +50 | +0.8% | 50,100 |
| 2018/12/04 | 6,220 | 6,220 | 6,130 | 6,150 | -70 | -1.1% | 57,600 |
| 2018/12/03 | 6,190 | 6,250 | 6,150 | 6,220 | +40 | +0.6% | 41,800 |
| 2018/11/30 | 5,900 | 6,190 | 5,880 | 6,180 | +280 | +4.7% | 83,800 |
| 2018/11/29 | 6,080 | 6,080 | 5,900 | 5,900 | -170 | -2.8% | 65,300 |
| 2018/11/28 | 6,000 | 6,170 | 5,870 | 6,070 | -180 | -2.9% | 166,500 |
| 2018/11/27 | 6,100 | 6,270 | 6,100 | 6,250 | +110 | +1.8% | 68,700 |
| 2018/11/26 | 6,100 | 6,150 | 6,050 | 6,140 | +80 | +1.3% | 28,400 |
| 2018/11/22 | 6,120 | 6,120 | 5,910 | 6,060 | -20 | -0.3% | 66,900 |
| 2018/11/21 | 6,190 | 6,190 | 6,050 | 6,080 | -110 | -1.8% | 38,600 |
| 2018/11/20 | 6,100 | 6,200 | 6,080 | 6,190 | +80 | +1.3% | 32,800 |
| 2018/11/19 | 6,080 | 6,120 | 6,040 | 6,110 | +40 | +0.7% | 30,600 |
| 2018/11/16 | 6,050 | 6,090 | 6,020 | 6,070 | +30 | +0.5% | 28,700 |
| 2018/11/15 | 5,950 | 6,050 | 5,930 | 6,040 | +60 | +1% | 38,000 |
| 2018/11/14 | 5,980 | 5,990 | 5,930 | 5,980 | +30 | +0.5% | 30,100 |
| 2018/11/13 | 5,900 | 5,970 | 5,850 | 5,950 | -40 | -0.7% | 40,300 |
| 2018/11/12 | 5,970 | 5,990 | 5,940 | 5,990 | +30 | +0.5% | 18,500 |
| 2018/11/09 | 5,930 | 5,990 | 5,890 | 5,960 | +30 | +0.5% | 23,300 |
| 2018/11/08 | 5,810 | 5,940 | 5,800 | 5,930 | +170 | +3% | 45,100 |
| 2018/11/07 | 5,780 | 5,810 | 5,740 | 5,760 | ±0 | ±0% | 32,000 |
| 2018/11/06 | 5,610 | 5,760 | 5,610 | 5,760 | +110 | +1.9% | 25,200 |
| 2018/11/05 | 5,650 | 5,670 | 5,590 | 5,650 | -20 | -0.4% | 26,200 |
| 2018/11/02 | 5,720 | 5,720 | 5,590 | 5,670 | -40 | -0.7% | 31,900 |
| 2018/11/01 | 5,730 | 5,760 | 5,680 | 5,710 | -20 | -0.3% | 37,500 |
| 2018/10/31 | 5,700 | 5,750 | 5,660 | 5,730 | +130 | +2.3% | 41,200 |
| 2018/10/30 | 5,500 | 5,630 | 5,490 | 5,600 | +70 | +1.3% | 133,200 |
| 2018/10/29 | 5,450 | 5,560 | 5,450 | 5,530 | +80 | +1.5% | 46,500 |
| 2018/10/26 | 5,590 | 5,590 | 5,420 | 5,450 | -130 | -2.3% | 65,800 |
| 2018/10/25 | 5,560 | 5,610 | 5,530 | 5,580 | -80 | -1.4% | 51,600 |
| 2018/10/24 | 5,650 | 5,680 | 5,600 | 5,660 | +10 | +0.2% | 44,600 |
| 2018/10/23 | 5,800 | 5,800 | 5,640 | 5,650 | -210 | -3.6% | 53,200 |
| 2018/10/22 | 5,800 | 5,880 | 5,780 | 5,860 | +110 | +1.9% | 48,400 |
| 2018/10/19 | 5,660 | 5,760 | 5,630 | 5,750 | +110 | +2% | 66,700 |
| 2018/10/18 | 5,660 | 5,690 | 5,620 | 5,640 | +20 | +0.4% | 27,200 |
| 2018/10/17 | 5,570 | 5,620 | 5,570 | 5,620 | +100 | +1.8% | 27,300 |
1551～
1600
件表示中 / 5818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 | 283,300円 | +5.2% | +9.2% | 1.06% | 22.38倍 | 0.98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 |
| プリマハム | 223,100円 | +4.7% | +23.8% | 3.59% | 14.02倍 | 0.94倍 |
|
業界３位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
| ＤＭ三井糖 | 321,000円 | +5.4% | +33.0% | 4.05% | 20.72倍 | 0.88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 | 287,000円 | +1.7% | -4.3% | 3.48% | 9.81倍 | 0.69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 |
| Ｐウォーター | 283,600円 | -4.4% | +13.4% | 3.35% | 15.30倍 | 3.47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 |
市場注目の銘柄
チャート関連のコラム
