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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 5,540 | 5,570 | 5,460 | 5,460 | -50 | -0.9% | 21,800 |
| 2023/09/29 | 5,600 | 5,630 | 5,500 | 5,510 | -100 | -1.8% | 23,200 |
| 2023/09/28 | 5,650 | 5,680 | 5,570 | 5,610 | -100 | -1.8% | 27,400 |
| 2023/09/27 | 5,660 | 5,710 | 5,580 | 5,710 | +50 | +0.9% | 24,800 |
| 2023/09/26 | 5,680 | 5,700 | 5,660 | 5,660 | -20 | -0.4% | 16,300 |
| 2023/09/25 | 5,610 | 5,690 | 5,610 | 5,680 | +50 | +0.9% | 13,600 |
| 2023/09/22 | 5,610 | 5,650 | 5,580 | 5,630 | -10 | -0.2% | 20,300 |
| 2023/09/21 | 5,630 | 5,690 | 5,620 | 5,640 | -20 | -0.4% | 20,000 |
| 2023/09/20 | 5,750 | 5,750 | 5,650 | 5,660 | -100 | -1.7% | 30,800 |
| 2023/09/19 | 5,780 | 5,800 | 5,740 | 5,760 | -20 | -0.3% | 21,800 |
| 2023/09/15 | 5,800 | 5,850 | 5,780 | 5,780 | -60 | -1% | 30,800 |
| 2023/09/14 | 5,880 | 5,900 | 5,840 | 5,840 | -50 | -0.8% | 21,300 |
| 2023/09/13 | 5,930 | 5,930 | 5,890 | 5,890 | -50 | -0.8% | 17,700 |
| 2023/09/12 | 5,830 | 5,950 | 5,830 | 5,940 | +120 | +2.1% | 23,600 |
| 2023/09/11 | 5,920 | 5,920 | 5,800 | 5,820 | -60 | -1% | 33,000 |
| 2023/09/08 | 5,970 | 5,970 | 5,850 | 5,880 | -100 | -1.7% | 33,200 |
| 2023/09/07 | 5,860 | 5,980 | 5,850 | 5,980 | +130 | +2.2% | 52,100 |
| 2023/09/06 | 5,790 | 5,850 | 5,780 | 5,850 | +60 | +1% | 25,600 |
| 2023/09/05 | 5,740 | 5,810 | 5,730 | 5,790 | +50 | +0.9% | 26,400 |
| 2023/09/04 | 5,840 | 5,840 | 5,740 | 5,740 | -100 | -1.7% | 43,400 |
| 2023/09/01 | 5,850 | 5,870 | 5,800 | 5,840 | +30 | +0.5% | 40,000 |
| 2023/08/31 | 5,900 | 5,920 | 5,800 | 5,810 | -120 | -2% | 56,400 |
| 2023/08/30 | 5,840 | 6,000 | 5,830 | 5,930 | +30 | +0.5% | 89,400 |
| 2023/08/29 | 5,670 | 5,940 | 5,620 | 5,900 | +330 | +5.9% | 198,300 |
| 2023/08/28 | 5,520 | 5,580 | 5,510 | 5,570 | +70 | +1.3% | 44,300 |
| 2023/08/25 | 5,530 | 5,540 | 5,480 | 5,500 | -20 | -0.4% | 18,200 |
| 2023/08/24 | 5,530 | 5,540 | 5,490 | 5,520 | -10 | -0.2% | 14,700 |
| 2023/08/23 | 5,500 | 5,540 | 5,480 | 5,530 | +30 | +0.5% | 15,700 |
| 2023/08/22 | 5,440 | 5,500 | 5,430 | 5,500 | +60 | +1.1% | 17,800 |
| 2023/08/21 | 5,360 | 5,480 | 5,360 | 5,440 | +80 | +1.5% | 41,400 |
| 2023/08/18 | 5,380 | 5,400 | 5,330 | 5,360 | -60 | -1.1% | 20,800 |
| 2023/08/17 | 5,540 | 5,540 | 5,400 | 5,420 | -140 | -2.5% | 21,200 |
| 2023/08/16 | 5,580 | 5,580 | 5,520 | 5,560 | -20 | -0.4% | 21,100 |
| 2023/08/15 | 5,530 | 5,580 | 5,490 | 5,580 | +50 | +0.9% | 38,700 |
| 2023/08/14 | 5,440 | 5,540 | 5,430 | 5,530 | +90 | +1.7% | 50,100 |
| 2023/08/10 | 5,420 | 5,450 | 5,370 | 5,440 | -20 | -0.4% | 25,600 |
| 2023/08/09 | 5,400 | 5,460 | 5,360 | 5,460 | +30 | +0.6% | 45,600 |
| 2023/08/08 | 5,310 | 5,440 | 5,310 | 5,430 | +100 | +1.9% | 38,500 |
| 2023/08/07 | 5,260 | 5,330 | 5,240 | 5,330 | +90 | +1.7% | 45,900 |
| 2023/08/04 | 5,210 | 5,260 | 5,190 | 5,240 | +30 | +0.6% | 15,100 |
| 2023/08/03 | 5,180 | 5,220 | 5,170 | 5,210 | +10 | +0.2% | 25,400 |
| 2023/08/02 | 5,260 | 5,260 | 5,180 | 5,200 | -80 | -1.5% | 22,400 |
| 2023/08/01 | 5,180 | 5,280 | 5,180 | 5,280 | +110 | +2.1% | 44,600 |
| 2023/07/31 | 5,180 | 5,180 | 5,140 | 5,170 | +10 | +0.2% | 41,900 |
| 2023/07/28 | 5,080 | 5,170 | 5,080 | 5,160 | +20 | +0.4% | 59,200 |
| 2023/07/27 | 5,100 | 5,150 | 5,070 | 5,140 | +60 | +1.2% | 48,900 |
| 2023/07/26 | 5,090 | 5,100 | 5,060 | 5,080 | -20 | -0.4% | 15,000 |
| 2023/07/25 | 5,170 | 5,170 | 5,090 | 5,100 | -70 | -1.4% | 21,300 |
| 2023/07/24 | 5,100 | 5,190 | 5,080 | 5,170 | +70 | +1.4% | 67,400 |
| 2023/07/21 | 5,020 | 5,170 | 5,010 | 5,100 | +90 | +1.8% | 100,400 |
151～
200
件表示中 / 5577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 | 271,200円 | - | - | 1.11% | - | 0.96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 |
| ＤＭ三井糖 | 320,000円 | +5.4% | -9.0% | 4.06% | 18.11倍 | 0.92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 |
| Ｓ Ｆｏｏｄｓ | 303,500円 | +4.7% | -13.1% | 2.93% | 12.00倍 | 0.80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 |
| Ｐウォーター | 299,400円 | -4.4% | +2.6% | 3.01% | 18.98倍 | 3.92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 | 391,000円 | +4.7% | -16.2% | 1.46% | 28.42倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
