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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 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 |
| 2017/02/14 | 5,650 | 5,650 | 5,590 | 5,600 | -40 | -0.7% | 41,600 |
| 2017/02/13 | 5,620 | 5,660 | 5,590 | 5,640 | +90 | +1.6% | 39,800 |
| 2017/02/10 | 5,570 | 5,580 | 5,520 | 5,550 | ±0 | ±0% | 36,100 |
| 2017/02/09 | 5,540 | 5,550 | 5,510 | 5,550 | +20 | +0.4% | 39,800 |
| 2017/02/08 | 5,550 | 5,590 | 5,510 | 5,530 | -20 | -0.4% | 47,800 |
| 2017/02/07 | 5,670 | 5,670 | 5,530 | 5,550 | -280 | -4.8% | 122,900 |
| 2017/02/06 | 5,900 | 5,910 | 5,820 | 5,830 | -40 | -0.7% | 20,200 |
| 2017/02/03 | 5,850 | 5,890 | 5,840 | 5,870 | ±0 | ±0% | 19,000 |
| 2017/02/02 | 5,910 | 5,920 | 5,850 | 5,870 | -50 | -0.8% | 37,400 |
| 2017/02/01 | 5,980 | 5,990 | 5,910 | 5,920 | -40 | -0.7% | 46,200 |
| 2017/01/31 | 5,930 | 5,970 | 5,930 | 5,960 | +10 | +0.2% | 41,300 |
| 2017/01/30 | 5,940 | 5,970 | 5,930 | 5,950 | +10 | +0.2% | 27,800 |
| 2017/01/27 | 5,950 | 5,970 | 5,920 | 5,940 | +20 | +0.3% | 37,800 |
| 2017/01/26 | 5,950 | 5,980 | 5,920 | 5,920 | -10 | -0.2% | 96,100 |
| 2017/01/25 | 5,990 | 5,990 | 5,930 | 5,930 | -30 | -0.5% | 35,400 |
| 2017/01/24 | 5,920 | 5,980 | 5,920 | 5,960 | +30 | +0.5% | 37,600 |
2051～
2100
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 | 0.94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% | 26.21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 | 1.09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 | 0.72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% | 10.17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
