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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 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 |
| 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 |
1601～
1650
件表示中 / 5886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 | 267,400円 | +5.2% | +9.2% | 1.12% | 21.14倍 | 0.92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 |
| Ｓ Ｆｏｏｄｓ | 275,400円 | +6.9% | +33.1% | 3.78% | 19.38倍 | 0.72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 | 288,700円 | +4.6% | -4.4% | 3.81% | 10.46倍 | 1.08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 |
| エスビー | 313,500円 | +2.8% | +1.6% | 1.53% | 9.97倍 | 0.94倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| ウェルネオ | 247,400円 | +17.4% | +1.5% | 4.37% | 13.72倍 | 1.11倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
市場注目の銘柄
チャート関連のコラム
