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 |
|---|---|---|---|---|---|---|---|
| 2018/08/02 | 6,180 | 6,210 | 6,110 | 6,160 | ±0 | ±0% | 46,300 |
| 2018/08/01 | 6,200 | 6,200 | 6,110 | 6,160 | +20 | +0.3% | 37,100 |
| 2018/07/31 | 6,160 | 6,160 | 6,010 | 6,140 | -30 | -0.5% | 107,000 |
| 2018/07/30 | 6,370 | 6,410 | 6,150 | 6,170 | -300 | -4.6% | 105,300 |
| 2018/07/27 | 6,450 | 6,490 | 6,430 | 6,470 | ±0 | ±0% | 51,900 |
| 2018/07/26 | 6,480 | 6,510 | 6,460 | 6,470 | ±0 | ±0% | 59,100 |
| 2018/07/25 | 6,480 | 6,500 | 6,450 | 6,470 | -10 | -0.2% | 57,700 |
| 2018/07/24 | 6,420 | 6,500 | 6,400 | 6,480 | +60 | +0.9% | 55,400 |
| 2018/07/23 | 6,380 | 6,420 | 6,380 | 6,420 | ±0 | ±0% | 46,300 |
| 2018/07/20 | 6,380 | 6,430 | 6,380 | 6,420 | +20 | +0.3% | 49,900 |
| 2018/07/19 | 6,420 | 6,450 | 6,400 | 6,400 | -30 | -0.5% | 47,100 |
| 2018/07/18 | 6,470 | 6,500 | 6,370 | 6,430 | -70 | -1.1% | 185,300 |
| 2018/07/17 | 6,300 | 6,510 | 6,300 | 6,500 | +200 | +3.2% | 315,200 |
| 2018/07/13 | 6,340 | 6,350 | 6,290 | 6,300 | -30 | -0.5% | 134,900 |
| 2018/07/12 | 6,340 | 6,410 | 6,330 | 6,330 | -10 | -0.2% | 113,300 |
| 2018/07/11 | 6,380 | 6,380 | 6,320 | 6,340 | -10 | -0.2% | 83,600 |
| 2018/07/10 | 6,430 | 6,430 | 6,330 | 6,350 | -60 | -0.9% | 79,500 |
| 2018/07/09 | 6,430 | 6,480 | 6,400 | 6,410 | +30 | +0.5% | 97,000 |
| 2018/07/06 | 6,320 | 6,440 | 6,260 | 6,380 | +140 | +2.2% | 79,300 |
| 2018/07/05 | 6,310 | 6,320 | 6,230 | 6,240 | -60 | -1% | 47,300 |
| 2018/07/04 | 6,290 | 6,330 | 6,250 | 6,300 | ±0 | ±0% | 63,100 |
| 2018/07/03 | 6,490 | 6,510 | 6,250 | 6,300 | -190 | -2.9% | 110,000 |
| 2018/07/02 | 6,590 | 6,610 | 6,470 | 6,490 | -90 | -1.4% | 112,000 |
| 2018/06/29 | 6,650 | 6,670 | 6,550 | 6,580 | -50 | -0.8% | 64,200 |
| 2018/06/28 | 6,600 | 6,650 | 6,590 | 6,630 | +50 | +0.8% | 64,000 |
| 2018/06/27 | 6,440 | 6,590 | 6,440 | 6,580 | +160 | +2.5% | 71,700 |
| 2018/06/26 | 6,370 | 6,430 | 6,340 | 6,420 | +50 | +0.8% | 31,300 |
| 2018/06/25 | 6,380 | 6,400 | 6,320 | 6,370 | -10 | -0.2% | 30,500 |
| 2018/06/22 | 6,340 | 6,380 | 6,310 | 6,380 | +30 | +0.5% | 51,200 |
| 2018/06/21 | 6,390 | 6,400 | 6,330 | 6,350 | -40 | -0.6% | 27,700 |
| 2018/06/20 | 6,310 | 6,410 | 6,310 | 6,390 | +40 | +0.6% | 48,300 |
| 2018/06/19 | 6,450 | 6,470 | 6,340 | 6,350 | -90 | -1.4% | 50,800 |
| 2018/06/18 | 6,420 | 6,470 | 6,410 | 6,440 | +20 | +0.3% | 36,800 |
| 2018/06/15 | 6,340 | 6,440 | 6,340 | 6,420 | +80 | +1.3% | 50,600 |
| 2018/06/14 | 6,180 | 6,380 | 6,170 | 6,340 | +150 | +2.4% | 72,900 |
| 2018/06/13 | 6,180 | 6,220 | 6,160 | 6,190 | +30 | +0.5% | 26,800 |
| 2018/06/12 | 6,160 | 6,180 | 6,140 | 6,160 | -20 | -0.3% | 53,000 |
| 2018/06/11 | 6,200 | 6,240 | 6,130 | 6,180 | -20 | -0.3% | 52,500 |
| 2018/06/08 | 6,200 | 6,230 | 6,180 | 6,200 | +10 | +0.2% | 43,200 |
| 2018/06/07 | 6,200 | 6,210 | 6,160 | 6,190 | ±0 | ±0% | 35,300 |
| 2018/06/06 | 6,190 | 6,210 | 6,110 | 6,190 | +10 | +0.2% | 42,800 |
| 2018/06/05 | 6,200 | 6,220 | 6,150 | 6,180 | -20 | -0.3% | 38,300 |
| 2018/06/04 | 6,190 | 6,250 | 6,180 | 6,200 | +10 | +0.2% | 33,800 |
| 2018/06/01 | 6,160 | 6,220 | 6,130 | 6,190 | -40 | -0.6% | 52,700 |
| 2018/05/31 | 6,130 | 6,230 | 6,100 | 6,230 | +110 | +1.8% | 94,400 |
| 2018/05/30 | 6,180 | 6,220 | 6,080 | 6,120 | -100 | -1.6% | 54,300 |
| 2018/05/29 | 6,380 | 6,500 | 6,120 | 6,220 | +120 | +2% | 297,500 |
| 2018/05/28 | 6,130 | 6,180 | 6,060 | 6,100 | -50 | -0.8% | 62,100 |
| 2018/05/25 | 6,210 | 6,240 | 6,120 | 6,150 | -60 | -1% | 59,400 |
| 2018/05/24 | 6,300 | 6,330 | 6,200 | 6,210 | -60 | -1% | 53,700 |
1651～
1700
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
