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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 2017/10/10 | 5,360 | 5,360 | 5,330 | 5,340 | -10 | -0.2% | 22,500 |
| 2017/10/06 | 5,350 | 5,360 | 5,300 | 5,350 | -10 | -0.2% | 41,600 |
| 2017/10/05 | 5,370 | 5,390 | 5,360 | 5,360 | +10 | +0.2% | 16,300 |
| 2017/10/04 | 5,380 | 5,400 | 5,340 | 5,350 | -20 | -0.4% | 36,900 |
| 2017/10/03 | 5,390 | 5,400 | 5,360 | 5,370 | +10 | +0.2% | 20,500 |
| 2017/10/02 | 5,390 | 5,400 | 5,350 | 5,360 | ±0 | ±0% | 25,500 |
| 2017/09/29 | 5,400 | 5,410 | 5,350 | 5,360 | -10 | -0.2% | 32,300 |
| 2017/09/28 | 5,400 | 5,400 | 5,370 | 5,370 | -20 | -0.4% | 32,800 |
| 2017/09/27 | 5,360 | 5,400 | 5,340 | 5,390 | +50 | +0.9% | 31,100 |
| 2017/09/26 | 5,300 | 5,340 | 5,300 | 5,340 | +40 | +0.8% | 34,600 |
| 2017/09/25 | 5,320 | 5,320 | 5,290 | 5,300 | +10 | +0.2% | 21,700 |
| 2017/09/22 | 5,370 | 5,370 | 5,270 | 5,290 | -40 | -0.8% | 57,700 |
| 2017/09/21 | 5,360 | 5,360 | 5,330 | 5,330 | -30 | -0.6% | 27,000 |
| 2017/09/20 | 5,380 | 5,400 | 5,350 | 5,360 | -40 | -0.7% | 26,800 |
| 2017/09/19 | 5,350 | 5,430 | 5,350 | 5,400 | +50 | +0.9% | 32,900 |
| 2017/09/15 | 5,350 | 5,390 | 5,320 | 5,350 | -40 | -0.7% | 42,000 |
| 2017/09/14 | 5,390 | 5,410 | 5,370 | 5,390 | ±0 | ±0% | 26,500 |
| 2017/09/13 | 5,440 | 5,440 | 5,390 | 5,390 | -20 | -0.4% | 29,100 |
| 2017/09/12 | 5,400 | 5,420 | 5,380 | 5,410 | +60 | +1.1% | 26,600 |
| 2017/09/11 | 5,350 | 5,380 | 5,350 | 5,350 | +20 | +0.4% | 38,900 |
| 2017/09/08 | 5,350 | 5,370 | 5,320 | 5,330 | -30 | -0.6% | 41,900 |
| 2017/09/07 | 5,350 | 5,390 | 5,340 | 5,360 | +30 | +0.6% | 32,900 |
| 2017/09/06 | 5,430 | 5,440 | 5,320 | 5,330 | -110 | -2% | 72,800 |
| 2017/09/05 | 5,470 | 5,490 | 5,430 | 5,440 | -40 | -0.7% | 28,900 |
| 2017/09/04 | 5,510 | 5,510 | 5,460 | 5,480 | -50 | -0.9% | 47,100 |
| 2017/09/01 | 5,560 | 5,580 | 5,490 | 5,530 | -30 | -0.5% | 41,300 |
| 2017/08/31 | 5,500 | 5,560 | 5,490 | 5,560 | +60 | +1.1% | 44,000 |
| 2017/08/30 | 5,450 | 5,530 | 5,440 | 5,500 | +70 | +1.3% | 50,400 |
1901～
1950
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
