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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 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 |
| 2017/03/02 | 5,690 | 5,730 | 5,660 | 5,720 | +20 | +0.4% | 26,800 |
| 2017/03/01 | 5,650 | 5,730 | 5,650 | 5,700 | +10 | +0.2% | 26,400 |
| 2017/02/28 | 5,720 | 5,770 | 5,690 | 5,690 | -30 | -0.5% | 24,800 |
| 2017/02/27 | 5,760 | 5,760 | 5,700 | 5,720 | -50 | -0.9% | 25,100 |
| 2017/02/24 | 5,720 | 5,800 | 5,720 | 5,770 | +60 | +1.1% | 44,400 |
| 2017/02/23 | 5,700 | 5,720 | 5,660 | 5,710 | +10 | +0.2% | 29,900 |
| 2017/02/22 | 5,680 | 5,700 | 5,660 | 5,700 | +20 | +0.4% | 27,100 |
| 2017/02/21 | 5,650 | 5,710 | 5,630 | 5,680 | +40 | +0.7% | 41,400 |
| 2017/02/20 | 5,660 | 5,660 | 5,590 | 5,640 | -60 | -1.1% | 37,200 |
| 2017/02/17 | 5,690 | 5,700 | 5,640 | 5,700 | +40 | +0.7% | 38,300 |
| 2017/02/16 | 5,700 | 5,720 | 5,630 | 5,660 | -10 | -0.2% | 57,700 |
| 2017/02/15 | 5,690 | 5,690 | 5,640 | 5,670 | +70 | +1.3% | 37,500 |
2001～
2050
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
