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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 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 |
| 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 |
1951～
2000
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
