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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 4,970 | 5,010 | 4,935 | 4,995 | +15 | +0.3% | 50,600 |
| 2016/08/19 | 5,070 | 5,070 | 4,965 | 4,980 | -90 | -1.8% | 62,300 |
| 2016/08/18 | 5,220 | 5,240 | 5,060 | 5,070 | +10 | +0.2% | 75,100 |
| 2016/08/17 | 5,100 | 5,120 | 5,020 | 5,060 | -40 | -0.8% | 30,900 |
| 2016/08/16 | 5,200 | 5,200 | 5,080 | 5,100 | -100 | -1.9% | 27,600 |
| 2016/08/15 | 5,200 | 5,240 | 5,180 | 5,200 | -20 | -0.4% | 16,800 |
| 2016/08/12 | 5,220 | 5,240 | 5,200 | 5,220 | +30 | +0.6% | 11,600 |
| 2016/08/10 | 5,170 | 5,200 | 5,130 | 5,190 | +40 | +0.8% | 21,500 |
| 2016/08/09 | 5,090 | 5,170 | 5,070 | 5,150 | +110 | +2.2% | 33,200 |
| 2016/08/08 | 5,080 | 5,110 | 5,020 | 5,040 | -40 | -0.8% | 29,400 |
| 2016/08/05 | 5,120 | 5,170 | 5,060 | 5,080 | -70 | -1.4% | 26,800 |
| 2016/08/04 | 5,170 | 5,210 | 5,120 | 5,150 | -20 | -0.4% | 50,000 |
| 2016/08/03 | 5,280 | 5,280 | 5,140 | 5,170 | -80 | -1.5% | 41,600 |
| 2016/08/02 | 5,280 | 5,300 | 5,240 | 5,250 | -60 | -1.1% | 20,300 |
| 2016/08/01 | 5,310 | 5,350 | 5,270 | 5,310 | -30 | -0.6% | 28,100 |
| 2016/07/29 | 5,350 | 5,360 | 5,290 | 5,340 | -10 | -0.2% | 32,000 |
| 2016/07/28 | 5,320 | 5,350 | 5,290 | 5,350 | +70 | +1.3% | 30,200 |
| 2016/07/27 | 5,380 | 5,400 | 5,270 | 5,280 | -100 | -1.9% | 61,200 |
| 2016/07/26 | 5,400 | 5,440 | 5,340 | 5,380 | ±0 | ±0% | 67,700 |
| 2016/07/25 | 5,370 | 5,470 | 5,370 | 5,380 | +10 | +0.2% | 40,200 |
| 2016/07/22 | 5,300 | 5,370 | 5,270 | 5,370 | +20 | +0.4% | 52,700 |
| 2016/07/21 | 5,450 | 5,460 | 5,330 | 5,350 | -110 | -2% | 71,900 |
| 2016/07/20 | 5,430 | 5,460 | 5,430 | 5,460 | +30 | +0.6% | 41,300 |
| 2016/07/19 | 5,400 | 5,450 | 5,390 | 5,430 | +30 | +0.6% | 71,500 |
| 2016/07/15 | 5,470 | 5,510 | 5,380 | 5,400 | -100 | -1.8% | 169,500 |
| 2016/07/14 | 5,540 | 5,570 | 5,500 | 5,500 | -60 | -1.1% | 276,000 |
| 2016/07/13 | 5,530 | 5,580 | 5,520 | 5,560 | +30 | +0.5% | 108,200 |
| 2016/07/12 | 5,550 | 5,580 | 5,530 | 5,530 | ±0 | ±0% | 65,300 |
| 2016/07/11 | 5,570 | 5,570 | 5,530 | 5,530 | ±0 | ±0% | 77,700 |
| 2016/07/08 | 5,610 | 5,620 | 5,530 | 5,530 | -100 | -1.8% | 54,800 |
| 2016/07/07 | 5,650 | 5,650 | 5,600 | 5,630 | -10 | -0.2% | 34,100 |
| 2016/07/06 | 5,630 | 5,640 | 5,590 | 5,640 | +10 | +0.2% | 38,200 |
| 2016/07/05 | 5,650 | 5,650 | 5,600 | 5,630 | ±0 | ±0% | 29,800 |
| 2016/07/04 | 5,620 | 5,650 | 5,580 | 5,630 | +30 | +0.5% | 39,500 |
| 2016/07/01 | 5,530 | 5,600 | 5,520 | 5,600 | +100 | +1.8% | 25,000 |
| 2016/06/30 | 5,570 | 5,570 | 5,500 | 5,500 | -10 | -0.2% | 34,500 |
| 2016/06/29 | 5,550 | 5,570 | 5,500 | 5,510 | +10 | +0.2% | 30,900 |
| 2016/06/28 | 5,330 | 5,550 | 5,330 | 5,500 | +90 | +1.7% | 47,900 |
| 2016/06/27 | 5,280 | 5,440 | 5,210 | 5,410 | +230 | +4.4% | 37,600 |
| 2016/06/24 | 5,500 | 5,500 | 5,090 | 5,180 | -280 | -5.1% | 66,000 |
| 2016/06/23 | 5,500 | 5,520 | 5,440 | 5,460 | -60 | -1.1% | 20,400 |
| 2016/06/22 | 5,510 | 5,530 | 5,460 | 5,520 | +20 | +0.4% | 17,600 |
| 2016/06/21 | 5,470 | 5,510 | 5,460 | 5,500 | +20 | +0.4% | 16,400 |
| 2016/06/20 | 5,490 | 5,510 | 5,460 | 5,480 | +30 | +0.6% | 32,900 |
| 2016/06/17 | 5,480 | 5,550 | 5,430 | 5,450 | -20 | -0.4% | 21,100 |
| 2016/06/16 | 5,600 | 5,610 | 5,460 | 5,470 | -100 | -1.8% | 33,000 |
| 2016/06/15 | 5,520 | 5,610 | 5,520 | 5,570 | +30 | +0.5% | 28,500 |
| 2016/06/14 | 5,560 | 5,610 | 5,510 | 5,540 | -20 | -0.4% | 27,800 |
| 2016/06/13 | 5,690 | 5,690 | 5,560 | 5,560 | -130 | -2.3% | 31,800 |
| 2016/06/10 | 5,710 | 5,720 | 5,650 | 5,690 | +20 | +0.4% | 40,000 |
2201～
2250
件表示中 / 5889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 | 272,400円 | +5.2% | +9.2% | 1.10% | 21.53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 | 205,300円 | +7.3% | +3.1% | 1.51% | 26.22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 | 294,500円 | +4.6% | -4.4% | 3.74% | 10.67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 | 275,900円 | +6.9% | +33.1% | 3.77% | 19.42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 | 316,500円 | +2.8% | +1.6% | 1.52% | 10.07倍 | 0.95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
