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 |
|---|---|---|---|---|---|---|---|
| 2017/05/17 | 5,460 | 5,460 | 5,410 | 5,430 | -30 | -0.5% | 27,700 |
| 2017/05/16 | 5,480 | 5,480 | 5,440 | 5,460 | ±0 | ±0% | 42,300 |
| 2017/05/15 | 5,420 | 5,460 | 5,410 | 5,460 | +40 | +0.7% | 37,400 |
| 2017/05/12 | 5,420 | 5,440 | 5,380 | 5,420 | ±0 | ±0% | 48,500 |
| 2017/05/11 | 5,450 | 5,450 | 5,400 | 5,420 | ±0 | ±0% | 30,500 |
| 2017/05/10 | 5,460 | 5,460 | 5,410 | 5,420 | -20 | -0.4% | 38,700 |
| 2017/05/09 | 5,440 | 5,450 | 5,420 | 5,440 | +10 | +0.2% | 37,000 |
| 2017/05/08 | 5,380 | 5,440 | 5,380 | 5,430 | +70 | +1.3% | 62,500 |
| 2017/05/02 | 5,320 | 5,370 | 5,320 | 5,360 | +30 | +0.6% | 39,800 |
| 2017/05/01 | 5,360 | 5,380 | 5,310 | 5,330 | -30 | -0.6% | 42,200 |
| 2017/04/28 | 5,400 | 5,420 | 5,360 | 5,360 | -40 | -0.7% | 28,300 |
| 2017/04/27 | 5,390 | 5,420 | 5,380 | 5,400 | +20 | +0.4% | 45,900 |
| 2017/04/26 | 5,370 | 5,380 | 5,330 | 5,380 | +50 | +0.9% | 47,200 |
| 2017/04/25 | 5,380 | 5,380 | 5,320 | 5,330 | -20 | -0.4% | 45,200 |
| 2017/04/24 | 5,300 | 5,350 | 5,270 | 5,350 | +80 | +1.5% | 44,000 |
| 2017/04/21 | 5,270 | 5,270 | 5,230 | 5,270 | +50 | +1% | 37,700 |
| 2017/04/20 | 5,300 | 5,300 | 5,190 | 5,220 | -10 | -0.2% | 61,800 |
| 2017/04/19 | 5,180 | 5,280 | 5,180 | 5,230 | +70 | +1.4% | 59,600 |
| 2017/04/18 | 5,210 | 5,220 | 5,120 | 5,160 | -40 | -0.8% | 49,700 |
| 2017/04/17 | 5,110 | 5,200 | 5,110 | 5,200 | +100 | +2% | 35,900 |
| 2017/04/14 | 5,160 | 5,180 | 5,090 | 5,100 | -50 | -1% | 32,500 |
| 2017/04/13 | 5,110 | 5,160 | 5,110 | 5,150 | +50 | +1% | 43,600 |
| 2017/04/12 | 5,160 | 5,170 | 5,070 | 5,100 | -90 | -1.7% | 72,100 |
| 2017/04/11 | 5,220 | 5,220 | 5,180 | 5,190 | -10 | -0.2% | 27,400 |
| 2017/04/10 | 5,220 | 5,260 | 5,180 | 5,200 | -10 | -0.2% | 27,400 |
| 2017/04/07 | 5,200 | 5,250 | 5,180 | 5,210 | +50 | +1% | 47,900 |
| 2017/04/06 | 5,250 | 5,260 | 5,150 | 5,160 | -70 | -1.3% | 53,700 |
| 2017/04/05 | 5,250 | 5,300 | 5,210 | 5,230 | -20 | -0.4% | 46,400 |
| 2017/04/04 | 5,280 | 5,320 | 5,230 | 5,250 | -20 | -0.4% | 59,100 |
| 2017/04/03 | 5,260 | 5,300 | 5,220 | 5,270 | +60 | +1.2% | 54,900 |
| 2017/03/31 | 5,280 | 5,290 | 5,210 | 5,210 | -100 | -1.9% | 77,600 |
| 2017/03/30 | 5,340 | 5,360 | 5,300 | 5,310 | -30 | -0.6% | 53,700 |
| 2017/03/29 | 5,330 | 5,380 | 5,300 | 5,340 | -10 | -0.2% | 53,900 |
| 2017/03/28 | 5,350 | 5,370 | 5,310 | 5,350 | ±0 | ±0% | 56,100 |
| 2017/03/27 | 5,420 | 5,420 | 5,350 | 5,350 | -60 | -1.1% | 30,000 |
| 2017/03/24 | 5,410 | 5,430 | 5,390 | 5,410 | ±0 | ±0% | 29,500 |
| 2017/03/23 | 5,390 | 5,430 | 5,360 | 5,410 | +10 | +0.2% | 51,500 |
| 2017/03/22 | 5,440 | 5,470 | 5,400 | 5,400 | -60 | -1.1% | 57,400 |
| 2017/03/21 | 5,470 | 5,480 | 5,440 | 5,460 | +10 | +0.2% | 49,600 |
| 2017/03/17 | 5,460 | 5,460 | 5,400 | 5,450 | -10 | -0.2% | 56,100 |
| 2017/03/16 | 5,450 | 5,470 | 5,430 | 5,460 | +20 | +0.4% | 47,400 |
| 2017/03/15 | 5,450 | 5,470 | 5,410 | 5,440 | -30 | -0.5% | 52,500 |
| 2017/03/14 | 5,480 | 5,480 | 5,440 | 5,470 | +10 | +0.2% | 41,100 |
| 2017/03/13 | 5,470 | 5,500 | 5,440 | 5,460 | +50 | +0.9% | 65,500 |
| 2017/03/10 | 5,320 | 5,430 | 5,320 | 5,410 | +120 | +2.3% | 74,700 |
| 2017/03/09 | 5,380 | 5,400 | 5,290 | 5,290 | -80 | -1.5% | 135,400 |
| 2017/03/08 | 5,510 | 5,520 | 5,370 | 5,370 | -180 | -3.2% | 207,900 |
| 2017/03/07 | 5,700 | 5,750 | 5,520 | 5,550 | -210 | -3.6% | 108,600 |
| 2017/03/06 | 5,700 | 5,760 | 5,700 | 5,760 | +60 | +1.1% | 17,000 |
| 2017/03/03 | 5,730 | 5,760 | 5,690 | 5,700 | -20 | -0.3% | 28,300 |
1951～
2000
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
