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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 5,390 | 5,490 | 5,390 | 5,450 | +60 | +1.1% | 79,900 |
| 2017/07/26 | 5,430 | 5,470 | 5,380 | 5,390 | -40 | -0.7% | 107,600 |
| 2017/07/25 | 5,480 | 5,490 | 5,420 | 5,430 | -80 | -1.5% | 58,700 |
| 2017/07/24 | 5,500 | 5,510 | 5,480 | 5,510 | -30 | -0.5% | 72,000 |
| 2017/07/21 | 5,570 | 5,580 | 5,530 | 5,540 | -70 | -1.2% | 74,700 |
| 2017/07/20 | 5,640 | 5,650 | 5,600 | 5,610 | -30 | -0.5% | 63,800 |
| 2017/07/19 | 5,600 | 5,660 | 5,600 | 5,640 | +40 | +0.7% | 97,300 |
| 2017/07/18 | 5,580 | 5,610 | 5,540 | 5,600 | -10 | -0.2% | 209,300 |
| 2017/07/14 | 5,610 | 5,650 | 5,610 | 5,610 | -30 | -0.5% | 266,300 |
| 2017/07/13 | 5,670 | 5,690 | 5,630 | 5,640 | -30 | -0.5% | 153,900 |
| 2017/07/12 | 5,730 | 5,730 | 5,670 | 5,670 | -60 | -1% | 171,100 |
| 2017/07/11 | 5,690 | 5,740 | 5,690 | 5,730 | +40 | +0.7% | 76,400 |
| 2017/07/10 | 5,680 | 5,730 | 5,670 | 5,690 | +20 | +0.4% | 83,100 |
| 2017/07/07 | 5,710 | 5,730 | 5,670 | 5,670 | -40 | -0.7% | 58,000 |
| 2017/07/06 | 5,730 | 5,750 | 5,710 | 5,710 | -20 | -0.3% | 53,400 |
| 2017/07/05 | 5,700 | 5,740 | 5,660 | 5,730 | +30 | +0.5% | 73,200 |
| 2017/07/04 | 5,700 | 5,710 | 5,680 | 5,700 | +20 | +0.4% | 61,300 |
| 2017/07/03 | 5,670 | 5,690 | 5,660 | 5,680 | +20 | +0.4% | 68,200 |
| 2017/06/30 | 5,670 | 5,670 | 5,600 | 5,660 | -40 | -0.7% | 74,500 |
| 2017/06/29 | 5,750 | 5,750 | 5,690 | 5,700 | -50 | -0.9% | 64,000 |
| 2017/06/28 | 5,740 | 5,760 | 5,730 | 5,750 | ±0 | ±0% | 59,200 |
| 2017/06/27 | 5,740 | 5,760 | 5,710 | 5,750 | +20 | +0.3% | 46,100 |
| 2017/06/26 | 5,730 | 5,730 | 5,710 | 5,730 | +30 | +0.5% | 20,800 |
| 2017/06/23 | 5,740 | 5,750 | 5,700 | 5,700 | -40 | -0.7% | 28,100 |
| 2017/06/22 | 5,770 | 5,780 | 5,730 | 5,740 | -40 | -0.7% | 42,900 |
| 2017/06/21 | 5,730 | 5,780 | 5,710 | 5,780 | +60 | +1% | 49,700 |
| 2017/06/20 | 5,750 | 5,770 | 5,690 | 5,720 | -20 | -0.3% | 49,700 |
| 2017/06/19 | 5,670 | 5,740 | 5,670 | 5,740 | +70 | +1.2% | 44,300 |
| 2017/06/16 | 5,700 | 5,700 | 5,650 | 5,670 | -20 | -0.4% | 37,000 |
| 2017/06/15 | 5,660 | 5,710 | 5,640 | 5,690 | +50 | +0.9% | 43,300 |
| 2017/06/14 | 5,700 | 5,700 | 5,640 | 5,640 | -20 | -0.4% | 34,300 |
| 2017/06/13 | 5,630 | 5,680 | 5,630 | 5,660 | +30 | +0.5% | 34,200 |
| 2017/06/12 | 5,650 | 5,660 | 5,600 | 5,630 | -30 | -0.5% | 47,200 |
| 2017/06/09 | 5,710 | 5,730 | 5,650 | 5,660 | -50 | -0.9% | 45,400 |
| 2017/06/08 | 5,730 | 5,750 | 5,700 | 5,710 | ±0 | ±0% | 36,700 |
| 2017/06/07 | 5,780 | 5,790 | 5,680 | 5,710 | -110 | -1.9% | 93,300 |
| 2017/06/06 | 5,890 | 5,890 | 5,820 | 5,820 | -50 | -0.9% | 50,300 |
| 2017/06/05 | 5,760 | 5,900 | 5,750 | 5,870 | +120 | +2.1% | 139,700 |
| 2017/06/02 | 5,730 | 5,770 | 5,660 | 5,750 | +50 | +0.9% | 111,900 |
| 2017/06/01 | 5,550 | 5,700 | 5,550 | 5,700 | +170 | +3.1% | 107,400 |
| 2017/05/31 | 5,600 | 5,600 | 5,500 | 5,530 | -70 | -1.3% | 58,400 |
| 2017/05/30 | 5,600 | 5,600 | 5,560 | 5,600 | +20 | +0.4% | 41,800 |
| 2017/05/29 | 5,490 | 5,590 | 5,460 | 5,580 | +130 | +2.4% | 106,300 |
| 2017/05/26 | 5,400 | 5,470 | 5,400 | 5,450 | +50 | +0.9% | 43,700 |
| 2017/05/25 | 5,430 | 5,440 | 5,400 | 5,400 | -20 | -0.4% | 30,200 |
| 2017/05/24 | 5,440 | 5,440 | 5,410 | 5,420 | -10 | -0.2% | 30,500 |
| 2017/05/23 | 5,450 | 5,480 | 5,410 | 5,430 | ±0 | ±0% | 44,800 |
| 2017/05/22 | 5,440 | 5,460 | 5,400 | 5,430 | +30 | +0.6% | 39,400 |
| 2017/05/19 | 5,430 | 5,430 | 5,370 | 5,400 | ±0 | ±0% | 31,800 |
| 2017/05/18 | 5,400 | 5,410 | 5,350 | 5,400 | -30 | -0.6% | 58,400 |
1901～
1950
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
