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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 2017/08/29 | 5,480 | 5,520 | 5,410 | 5,430 | -110 | -2% | 79,700 |
| 2017/08/28 | 5,550 | 5,570 | 5,510 | 5,540 | -20 | -0.4% | 42,300 |
| 2017/08/25 | 5,570 | 5,580 | 5,530 | 5,560 | -30 | -0.5% | 24,800 |
| 2017/08/24 | 5,580 | 5,620 | 5,550 | 5,590 | -10 | -0.2% | 40,500 |
| 2017/08/23 | 5,560 | 5,600 | 5,530 | 5,600 | +80 | +1.4% | 42,900 |
| 2017/08/22 | 5,540 | 5,540 | 5,510 | 5,520 | -40 | -0.7% | 25,300 |
| 2017/08/21 | 5,520 | 5,560 | 5,510 | 5,560 | +20 | +0.4% | 19,900 |
| 2017/08/18 | 5,510 | 5,550 | 5,490 | 5,540 | -10 | -0.2% | 27,200 |
| 2017/08/17 | 5,540 | 5,580 | 5,530 | 5,550 | +50 | +0.9% | 53,200 |
| 2017/08/16 | 5,550 | 5,570 | 5,500 | 5,500 | -50 | -0.9% | 33,600 |
| 2017/08/15 | 5,530 | 5,560 | 5,520 | 5,550 | ±0 | ±0% | 30,400 |
| 2017/08/14 | 5,560 | 5,570 | 5,510 | 5,550 | -10 | -0.2% | 34,600 |
| 2017/08/10 | 5,530 | 5,560 | 5,510 | 5,560 | +30 | +0.5% | 28,700 |
| 2017/08/09 | 5,600 | 5,600 | 5,520 | 5,530 | -80 | -1.4% | 44,500 |
| 2017/08/08 | 5,580 | 5,610 | 5,520 | 5,610 | +60 | +1.1% | 58,100 |
| 2017/08/07 | 5,550 | 5,560 | 5,530 | 5,550 | -10 | -0.2% | 19,600 |
| 2017/08/04 | 5,550 | 5,560 | 5,520 | 5,560 | +20 | +0.4% | 34,800 |
| 2017/08/03 | 5,560 | 5,560 | 5,510 | 5,540 | ±0 | ±0% | 23,500 |
| 2017/08/02 | 5,560 | 5,560 | 5,490 | 5,540 | -20 | -0.4% | 47,400 |
| 2017/08/01 | 5,480 | 5,560 | 5,470 | 5,560 | +90 | +1.6% | 61,100 |
| 2017/07/31 | 5,500 | 5,500 | 5,450 | 5,470 | -30 | -0.5% | 45,900 |
| 2017/07/28 | 5,480 | 5,520 | 5,460 | 5,500 | +50 | +0.9% | 43,300 |
| 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 |
1901～
1950
件表示中 / 5856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 | 265,600円 | +5.2% | +9.2% | 1.13% | 21.00倍 | 0.91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 |
| Ｐウォーター | 309,000円 | +4.0% | +5.7% | 3.56% | 14.13倍 | 3.67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 |
| 亀田菓 | 411,500円 | +33.2% | +4.1% | 1.41% | 3.59倍 | 1.15倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| Ｓ Ｆｏｏｄｓ | 263,900円 | +6.9% | +33.1% | 3.94% | 18.58倍 | 0.69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 |
| 理ビタミン | 273,100円 | +4.6% | -4.4% | 4.03% | 9.92倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
