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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 5,490 | 5,520 | 5,460 | 5,480 | ±0 | ±0% | 34,700 |
| 2019/02/26 | 5,510 | 5,530 | 5,470 | 5,480 | -60 | -1.1% | 20,700 |
| 2019/02/25 | 5,450 | 5,540 | 5,450 | 5,540 | +140 | +2.6% | 40,400 |
| 2019/02/22 | 5,440 | 5,450 | 5,390 | 5,400 | -80 | -1.5% | 16,000 |
| 2019/02/21 | 5,440 | 5,480 | 5,420 | 5,480 | +50 | +0.9% | 17,000 |
| 2019/02/20 | 5,480 | 5,480 | 5,410 | 5,430 | -10 | -0.2% | 19,100 |
| 2019/02/19 | 5,390 | 5,460 | 5,380 | 5,440 | +50 | +0.9% | 30,400 |
| 2019/02/18 | 5,320 | 5,390 | 5,310 | 5,390 | +60 | +1.1% | 19,700 |
| 2019/02/15 | 5,360 | 5,360 | 5,290 | 5,330 | -40 | -0.7% | 13,800 |
| 2019/02/14 | 5,370 | 5,390 | 5,350 | 5,370 | ±0 | ±0% | 19,600 |
| 2019/02/13 | 5,380 | 5,380 | 5,300 | 5,370 | +20 | +0.4% | 26,800 |
| 2019/02/12 | 5,250 | 5,350 | 5,250 | 5,350 | +100 | +1.9% | 25,800 |
| 2019/02/08 | 5,220 | 5,270 | 5,210 | 5,250 | -30 | -0.6% | 25,000 |
| 2019/02/07 | 5,340 | 5,340 | 5,250 | 5,280 | -60 | -1.1% | 35,600 |
| 2019/02/06 | 5,360 | 5,390 | 5,310 | 5,340 | +20 | +0.4% | 39,700 |
| 2019/02/05 | 5,210 | 5,340 | 5,210 | 5,320 | +60 | +1.1% | 39,300 |
| 2019/02/04 | 5,220 | 5,270 | 5,220 | 5,260 | +50 | +1% | 35,200 |
| 2019/02/01 | 5,200 | 5,230 | 5,190 | 5,210 | -20 | -0.4% | 28,700 |
| 2019/01/31 | 5,190 | 5,250 | 5,180 | 5,230 | +80 | +1.6% | 49,000 |
| 2019/01/30 | 5,190 | 5,250 | 5,150 | 5,150 | -10 | -0.2% | 63,700 |
| 2019/01/29 | 5,150 | 5,170 | 5,060 | 5,160 | -60 | -1.1% | 97,900 |
| 2019/01/28 | 5,350 | 5,400 | 5,220 | 5,220 | -200 | -3.7% | 106,600 |
| 2019/01/25 | 5,450 | 5,470 | 5,420 | 5,420 | -40 | -0.7% | 32,700 |
| 2019/01/24 | 5,420 | 5,490 | 5,410 | 5,460 | +30 | +0.6% | 38,400 |
| 2019/01/23 | 5,450 | 5,470 | 5,420 | 5,430 | -40 | -0.7% | 39,300 |
| 2019/01/22 | 5,450 | 5,490 | 5,450 | 5,470 | +20 | +0.4% | 29,700 |
| 2019/01/21 | 5,470 | 5,490 | 5,420 | 5,450 | -40 | -0.7% | 74,200 |
| 2019/01/18 | 5,400 | 5,540 | 5,390 | 5,490 | +60 | +1.1% | 65,300 |
| 2019/01/17 | 5,550 | 5,590 | 5,380 | 5,430 | -180 | -3.2% | 118,000 |
| 2019/01/16 | 5,700 | 5,720 | 5,580 | 5,610 | -110 | -1.9% | 188,200 |
| 2019/01/15 | 5,700 | 5,760 | 5,690 | 5,720 | -30 | -0.5% | 426,500 |
| 2019/01/11 | 5,860 | 5,880 | 5,740 | 5,750 | -110 | -1.9% | 167,000 |
| 2019/01/10 | 5,880 | 5,920 | 5,850 | 5,860 | -20 | -0.3% | 133,100 |
| 2019/01/09 | 5,820 | 5,890 | 5,810 | 5,880 | +90 | +1.6% | 92,800 |
| 2019/01/08 | 5,850 | 5,870 | 5,780 | 5,790 | -60 | -1% | 92,800 |
| 2019/01/07 | 5,900 | 5,920 | 5,800 | 5,850 | +80 | +1.4% | 59,600 |
| 2019/01/04 | 5,720 | 5,820 | 5,700 | 5,770 | +20 | +0.3% | 83,800 |
| 2018/12/28 | 5,750 | 5,820 | 5,710 | 5,750 | ±0 | ±0% | 51,600 |
| 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 |
1551～
1600
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
