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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 6,120 | 6,180 | 6,110 | 6,170 | +50 | +0.8% | 97,400 |
| 2018/01/25 | 6,090 | 6,130 | 6,090 | 6,120 | -10 | -0.2% | 54,300 |
| 2018/01/24 | 6,000 | 6,140 | 5,960 | 6,130 | +140 | +2.3% | 153,100 |
| 2018/01/23 | 5,940 | 6,000 | 5,940 | 5,990 | +50 | +0.8% | 82,100 |
| 2018/01/22 | 5,860 | 5,940 | 5,840 | 5,940 | +60 | +1% | 75,600 |
| 2018/01/19 | 5,880 | 5,910 | 5,860 | 5,880 | -10 | -0.2% | 55,100 |
| 2018/01/18 | 5,880 | 5,920 | 5,850 | 5,890 | +40 | +0.7% | 135,700 |
| 2018/01/17 | 5,770 | 5,850 | 5,770 | 5,850 | +60 | +1% | 274,700 |
| 2018/01/16 | 5,780 | 5,820 | 5,770 | 5,790 | -20 | -0.3% | 289,500 |
| 2018/01/15 | 5,800 | 5,840 | 5,780 | 5,810 | -10 | -0.2% | 177,300 |
| 2018/01/12 | 5,890 | 5,890 | 5,820 | 5,820 | -70 | -1.2% | 134,500 |
| 2018/01/11 | 5,920 | 5,920 | 5,880 | 5,890 | -30 | -0.5% | 104,900 |
| 2018/01/10 | 5,910 | 5,940 | 5,890 | 5,920 | +10 | +0.2% | 59,300 |
| 2018/01/09 | 5,880 | 5,930 | 5,880 | 5,910 | -10 | -0.2% | 113,500 |
| 2018/01/05 | 5,940 | 5,940 | 5,900 | 5,920 | ±0 | ±0% | 57,600 |
| 2018/01/04 | 5,950 | 5,980 | 5,910 | 5,920 | -30 | -0.5% | 91,600 |
| 2017/12/29 | 5,960 | 5,960 | 5,930 | 5,950 | -10 | -0.2% | 37,100 |
| 2017/12/28 | 5,950 | 5,980 | 5,940 | 5,960 | -10 | -0.2% | 40,000 |
| 2017/12/27 | 5,930 | 5,970 | 5,920 | 5,970 | +60 | +1% | 50,800 |
| 2017/12/26 | 5,940 | 5,950 | 5,890 | 5,910 | -20 | -0.3% | 32,900 |
| 2017/12/25 | 5,960 | 5,970 | 5,930 | 5,930 | -30 | -0.5% | 26,900 |
| 2017/12/22 | 5,940 | 5,970 | 5,930 | 5,960 | +40 | +0.7% | 43,000 |
| 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 |
1851～
1900
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
