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 |
|---|---|---|---|---|---|---|---|
| 2017/12/21 | 5,870 | 5,920 | 5,860 | 5,920 | +70 | +1.2% | 42,900 |
| 2017/12/20 | 5,820 | 5,880 | 5,820 | 5,850 | +40 | +0.7% | 43,900 |
| 2017/12/19 | 5,860 | 5,870 | 5,800 | 5,810 | -90 | -1.5% | 66,700 |
| 2017/12/18 | 5,900 | 5,930 | 5,890 | 5,900 | +30 | +0.5% | 40,700 |
| 2017/12/15 | 5,880 | 5,900 | 5,840 | 5,870 | -60 | -1% | 59,400 |
| 2017/12/14 | 5,920 | 5,940 | 5,910 | 5,930 | +20 | +0.3% | 35,200 |
| 2017/12/13 | 5,900 | 5,920 | 5,880 | 5,910 | +50 | +0.9% | 45,500 |
| 2017/12/12 | 5,870 | 5,880 | 5,830 | 5,860 | -20 | -0.3% | 46,400 |
| 2017/12/11 | 5,890 | 5,900 | 5,840 | 5,880 | +40 | +0.7% | 39,700 |
| 2017/12/08 | 5,750 | 5,840 | 5,730 | 5,840 | +60 | +1% | 45,900 |
| 2017/12/07 | 5,750 | 5,810 | 5,750 | 5,780 | +30 | +0.5% | 39,400 |
| 2017/12/06 | 5,810 | 5,830 | 5,730 | 5,750 | -60 | -1% | 42,400 |
| 2017/12/05 | 5,770 | 5,810 | 5,730 | 5,810 | ±0 | ±0% | 32,600 |
| 2017/12/04 | 5,830 | 5,830 | 5,770 | 5,810 | -30 | -0.5% | 33,000 |
| 2017/12/01 | 5,780 | 5,880 | 5,760 | 5,840 | +50 | +0.9% | 79,700 |
| 2017/11/30 | 5,750 | 5,830 | 5,730 | 5,790 | +40 | +0.7% | 112,300 |
| 2017/11/29 | 5,670 | 5,760 | 5,640 | 5,750 | +90 | +1.6% | 116,300 |
| 2017/11/28 | 5,540 | 5,670 | 5,530 | 5,660 | +120 | +2.2% | 81,100 |
| 2017/11/27 | 5,630 | 5,630 | 5,540 | 5,540 | -80 | -1.4% | 36,100 |
| 2017/11/24 | 5,590 | 5,620 | 5,580 | 5,620 | +30 | +0.5% | 16,300 |
| 2017/11/22 | 5,660 | 5,660 | 5,590 | 5,590 | -70 | -1.2% | 14,000 |
| 2017/11/21 | 5,590 | 5,660 | 5,580 | 5,660 | +90 | +1.6% | 30,500 |
| 2017/11/20 | 5,550 | 5,570 | 5,530 | 5,570 | +20 | +0.4% | 26,800 |
| 2017/11/17 | 5,630 | 5,630 | 5,540 | 5,550 | +10 | +0.2% | 28,700 |
| 2017/11/16 | 5,490 | 5,580 | 5,470 | 5,540 | +30 | +0.5% | 20,500 |
| 2017/11/15 | 5,600 | 5,600 | 5,490 | 5,510 | -110 | -2% | 42,700 |
| 2017/11/14 | 5,630 | 5,640 | 5,600 | 5,620 | -10 | -0.2% | 25,300 |
| 2017/11/13 | 5,640 | 5,650 | 5,620 | 5,630 | +10 | +0.2% | 15,300 |
| 2017/11/10 | 5,580 | 5,640 | 5,570 | 5,620 | +10 | +0.2% | 37,300 |
| 2017/11/09 | 5,590 | 5,640 | 5,570 | 5,610 | +10 | +0.2% | 41,400 |
| 2017/11/08 | 5,600 | 5,600 | 5,570 | 5,600 | ±0 | ±0% | 13,700 |
| 2017/11/07 | 5,570 | 5,600 | 5,550 | 5,600 | +30 | +0.5% | 21,400 |
| 2017/11/06 | 5,550 | 5,600 | 5,550 | 5,570 | +20 | +0.4% | 25,300 |
| 2017/11/02 | 5,550 | 5,580 | 5,530 | 5,550 | -10 | -0.2% | 23,000 |
| 2017/11/01 | 5,560 | 5,570 | 5,530 | 5,560 | ±0 | ±0% | 30,200 |
| 2017/10/31 | 5,570 | 5,570 | 5,550 | 5,560 | -10 | -0.2% | 24,100 |
| 2017/10/30 | 5,550 | 5,580 | 5,540 | 5,570 | +20 | +0.4% | 35,900 |
| 2017/10/27 | 5,550 | 5,570 | 5,530 | 5,550 | ±0 | ±0% | 26,900 |
| 2017/10/26 | 5,480 | 5,570 | 5,480 | 5,550 | +70 | +1.3% | 42,600 |
| 2017/10/25 | 5,500 | 5,510 | 5,470 | 5,480 | -10 | -0.2% | 35,000 |
| 2017/10/24 | 5,460 | 5,490 | 5,450 | 5,490 | +40 | +0.7% | 28,500 |
| 2017/10/23 | 5,470 | 5,470 | 5,420 | 5,450 | +20 | +0.4% | 35,400 |
| 2017/10/20 | 5,400 | 5,450 | 5,400 | 5,430 | +20 | +0.4% | 18,800 |
| 2017/10/19 | 5,440 | 5,460 | 5,400 | 5,410 | -40 | -0.7% | 30,100 |
| 2017/10/18 | 5,430 | 5,460 | 5,420 | 5,450 | +20 | +0.4% | 22,800 |
| 2017/10/17 | 5,450 | 5,450 | 5,400 | 5,430 | -10 | -0.2% | 34,400 |
| 2017/10/16 | 5,420 | 5,470 | 5,410 | 5,440 | +40 | +0.7% | 32,300 |
| 2017/10/13 | 5,410 | 5,440 | 5,400 | 5,400 | -10 | -0.2% | 34,800 |
| 2017/10/12 | 5,370 | 5,420 | 5,370 | 5,410 | +50 | +0.9% | 20,800 |
| 2017/10/11 | 5,360 | 5,380 | 5,340 | 5,360 | +20 | +0.4% | 23,200 |
1801～
1850
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
