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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 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 |
| 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 |
1701～
1750
件表示中 / 5890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 | 271,000円 | +5.2% | +9.2% | 1.11% | 21.42倍 | 0.93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 |
| カンロ | 205,200円 | +7.3% | +3.1% | 1.51% | 26.20倍 | 4.84倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 理ビタミン | 292,900円 | +4.6% | -4.4% | 3.76% | 10.61倍 | 1.10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 |
| Ｓ Ｆｏｏｄｓ | 274,400円 | +6.9% | +33.1% | 3.79% | 19.31倍 | 0.71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 |
| エスビー | 319,500円 | +2.8% | +1.6% | 1.50% | 10.16倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
