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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 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 |
| 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 |
1651～
1700
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
