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 |
|---|---|---|---|---|---|---|---|
| 2018/10/16 | 5,500 | 5,530 | 5,470 | 5,520 | +20 | +0.4% | 27,600 |
| 2018/10/15 | 5,600 | 5,610 | 5,500 | 5,500 | -130 | -2.3% | 44,800 |
| 2018/10/12 | 5,600 | 5,670 | 5,590 | 5,630 | -30 | -0.5% | 31,900 |
| 2018/10/11 | 5,740 | 5,740 | 5,630 | 5,660 | -210 | -3.6% | 65,300 |
| 2018/10/10 | 5,840 | 5,940 | 5,840 | 5,870 | +60 | +1% | 51,200 |
| 2018/10/09 | 5,880 | 5,920 | 5,790 | 5,810 | -70 | -1.2% | 60,900 |
| 2018/10/05 | 5,850 | 5,930 | 5,790 | 5,880 | +30 | +0.5% | 40,000 |
| 2018/10/04 | 5,870 | 5,900 | 5,820 | 5,850 | +40 | +0.7% | 44,400 |
| 2018/10/03 | 5,880 | 5,930 | 5,790 | 5,810 | -50 | -0.9% | 51,200 |
| 2018/10/02 | 5,750 | 5,910 | 5,750 | 5,860 | +140 | +2.4% | 106,600 |
| 2018/10/01 | 5,700 | 5,750 | 5,680 | 5,720 | +30 | +0.5% | 46,000 |
| 2018/09/28 | 5,610 | 5,710 | 5,590 | 5,690 | +60 | +1.1% | 41,500 |
| 2018/09/27 | 5,710 | 5,720 | 5,610 | 5,630 | -80 | -1.4% | 46,400 |
| 2018/09/26 | 5,720 | 5,750 | 5,670 | 5,710 | -20 | -0.3% | 47,900 |
| 2018/09/25 | 5,630 | 5,750 | 5,630 | 5,730 | +100 | +1.8% | 70,500 |
| 2018/09/21 | 5,560 | 5,630 | 5,550 | 5,630 | +60 | +1.1% | 46,600 |
| 2018/09/20 | 5,650 | 5,660 | 5,540 | 5,570 | -80 | -1.4% | 61,700 |
| 2018/09/19 | 5,620 | 5,660 | 5,590 | 5,650 | +50 | +0.9% | 60,600 |
| 2018/09/18 | 5,550 | 5,610 | 5,510 | 5,600 | +110 | +2% | 63,300 |
| 2018/09/14 | 5,560 | 5,570 | 5,470 | 5,490 | -50 | -0.9% | 58,900 |
| 2018/09/13 | 5,460 | 5,550 | 5,460 | 5,540 | +80 | +1.5% | 52,700 |
| 2018/09/12 | 5,350 | 5,460 | 5,340 | 5,460 | +160 | +3% | 88,800 |
| 2018/09/11 | 5,210 | 5,300 | 5,160 | 5,300 | +170 | +3.3% | 98,600 |
| 2018/09/10 | 5,180 | 5,200 | 5,110 | 5,130 | -120 | -2.3% | 76,200 |
| 2018/09/07 | 5,150 | 5,260 | 5,150 | 5,250 | +60 | +1.2% | 65,200 |
| 2018/09/06 | 5,260 | 5,270 | 5,180 | 5,190 | -80 | -1.5% | 50,700 |
| 2018/09/05 | 5,310 | 5,330 | 5,260 | 5,270 | -40 | -0.8% | 40,800 |
| 2018/09/04 | 5,360 | 5,360 | 5,300 | 5,310 | -20 | -0.4% | 47,300 |
| 2018/09/03 | 5,450 | 5,450 | 5,310 | 5,330 | -50 | -0.9% | 42,000 |
| 2018/08/31 | 5,390 | 5,420 | 5,370 | 5,380 | -30 | -0.6% | 61,600 |
| 2018/08/30 | 5,350 | 5,450 | 5,340 | 5,410 | +100 | +1.9% | 76,200 |
| 2018/08/29 | 5,340 | 5,380 | 5,280 | 5,310 | -70 | -1.3% | 80,400 |
| 2018/08/28 | 5,680 | 5,680 | 5,230 | 5,380 | -100 | -1.8% | 536,100 |
| 2018/08/27 | 5,500 | 5,540 | 5,450 | 5,480 | ±0 | ±0% | 78,900 |
| 2018/08/24 | 5,630 | 5,640 | 5,480 | 5,480 | -100 | -1.8% | 52,100 |
| 2018/08/23 | 5,540 | 5,620 | 5,540 | 5,580 | +130 | +2.4% | 99,600 |
| 2018/08/22 | 5,520 | 5,540 | 5,440 | 5,450 | -50 | -0.9% | 60,200 |
| 2018/08/21 | 5,490 | 5,500 | 5,410 | 5,500 | -10 | -0.2% | 56,000 |
| 2018/08/20 | 5,600 | 5,630 | 5,490 | 5,510 | -80 | -1.4% | 23,900 |
| 2018/08/17 | 5,590 | 5,590 | 5,540 | 5,590 | +40 | +0.7% | 37,000 |
| 2018/08/16 | 5,610 | 5,620 | 5,490 | 5,550 | -100 | -1.8% | 68,600 |
| 2018/08/15 | 5,690 | 5,730 | 5,610 | 5,650 | -60 | -1.1% | 58,400 |
| 2018/08/14 | 5,660 | 5,780 | 5,640 | 5,710 | +50 | +0.9% | 62,400 |
| 2018/08/13 | 5,850 | 5,870 | 5,620 | 5,660 | -290 | -4.9% | 115,500 |
| 2018/08/10 | 5,970 | 6,050 | 5,900 | 5,950 | -20 | -0.3% | 74,000 |
| 2018/08/09 | 6,010 | 6,070 | 5,970 | 5,970 | -90 | -1.5% | 48,100 |
| 2018/08/08 | 6,110 | 6,150 | 6,030 | 6,060 | -40 | -0.7% | 31,000 |
| 2018/08/07 | 6,050 | 6,110 | 6,020 | 6,100 | +30 | +0.5% | 26,900 |
| 2018/08/06 | 6,080 | 6,140 | 6,050 | 6,070 | +10 | +0.2% | 22,600 |
| 2018/08/03 | 6,120 | 6,150 | 6,050 | 6,060 | -100 | -1.6% | 42,300 |
1601～
1650
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 | 290,400円 | +5.2% | +9.2% | 1.03% | 22.94倍 | 1.00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 | 227,000円 | +4.7% | +23.8% | 3.52% | 14.26倍 | 0.96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 | 326,500円 | +5.4% | +33.0% | 3.98% | 21.08倍 | 0.90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 | 290,300円 | +1.7% | -4.3% | 3.44% | 9.92倍 | 0.70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 | 293,000円 | -4.4% | +13.4% | 3.24% | 15.81倍 | 3.59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
