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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 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 |
| 2018/05/23 | 6,320 | 6,340 | 6,220 | 6,270 | -60 | -0.9% | 54,800 |
| 2018/05/22 | 6,420 | 6,440 | 6,320 | 6,330 | -90 | -1.4% | 40,300 |
| 2018/05/21 | 6,460 | 6,490 | 6,420 | 6,420 | -40 | -0.6% | 20,900 |
| 2018/05/18 | 6,510 | 6,510 | 6,430 | 6,460 | -20 | -0.3% | 22,800 |
| 2018/05/17 | 6,520 | 6,520 | 6,450 | 6,480 | +10 | +0.2% | 21,300 |
| 2018/05/16 | 6,470 | 6,500 | 6,450 | 6,470 | ±0 | ±0% | 24,500 |
| 2018/05/15 | 6,460 | 6,520 | 6,440 | 6,470 | +30 | +0.5% | 28,900 |
| 2018/05/14 | 6,450 | 6,460 | 6,410 | 6,440 | +50 | +0.8% | 24,100 |
| 2018/05/11 | 6,220 | 6,440 | 6,220 | 6,390 | +100 | +1.6% | 53,300 |
| 2018/05/10 | 6,440 | 6,470 | 6,260 | 6,290 | -130 | -2% | 82,700 |
| 2018/05/09 | 6,570 | 6,600 | 6,420 | 6,420 | -190 | -2.9% | 81,900 |
| 2018/05/08 | 6,680 | 6,680 | 6,600 | 6,610 | -70 | -1% | 37,400 |
| 2018/05/07 | 6,620 | 6,740 | 6,620 | 6,680 | +10 | +0.1% | 32,200 |
| 2018/05/02 | 6,750 | 6,750 | 6,630 | 6,670 | -80 | -1.2% | 53,800 |
| 2018/05/01 | 6,800 | 6,800 | 6,730 | 6,750 | -60 | -0.9% | 20,100 |
| 2018/04/27 | 6,830 | 6,830 | 6,760 | 6,810 | ±0 | ±0% | 25,400 |
| 2018/04/26 | 6,690 | 6,840 | 6,650 | 6,810 | +130 | +1.9% | 45,600 |
| 2018/04/25 | 6,620 | 6,690 | 6,610 | 6,680 | +60 | +0.9% | 27,600 |
| 2018/04/24 | 6,640 | 6,640 | 6,590 | 6,620 | +30 | +0.5% | 12,700 |
| 2018/04/23 | 6,640 | 6,640 | 6,560 | 6,590 | -50 | -0.8% | 26,100 |
| 2018/04/20 | 6,640 | 6,670 | 6,610 | 6,640 | +30 | +0.5% | 17,500 |
| 2018/04/19 | 6,650 | 6,650 | 6,600 | 6,610 | -40 | -0.6% | 21,600 |
| 2018/04/18 | 6,660 | 6,710 | 6,610 | 6,650 | +10 | +0.2% | 19,700 |
| 2018/04/17 | 6,600 | 6,700 | 6,570 | 6,640 | +50 | +0.8% | 31,200 |
| 2018/04/16 | 6,500 | 6,590 | 6,500 | 6,590 | +90 | +1.4% | 18,000 |
| 2018/04/13 | 6,570 | 6,570 | 6,490 | 6,500 | -40 | -0.6% | 13,500 |
| 2018/04/12 | 6,540 | 6,570 | 6,520 | 6,540 | ±0 | ±0% | 13,400 |
| 2018/04/11 | 6,680 | 6,680 | 6,530 | 6,540 | -140 | -2.1% | 36,500 |
1751～
1800
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
