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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 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 |
| 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 |
2001～
2050
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
