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 |
|---|---|---|---|---|---|---|---|
| 2016/02/24 | 5,020 | 5,100 | 5,010 | 5,040 | ±0 | ±0% | 38,100 |
| 2016/02/23 | 5,150 | 5,160 | 5,030 | 5,040 | -80 | -1.6% | 26,200 |
| 2016/02/22 | 5,110 | 5,150 | 5,090 | 5,120 | +10 | +0.2% | 13,500 |
| 2016/02/19 | 5,040 | 5,120 | 5,040 | 5,110 | -10 | -0.2% | 20,200 |
| 2016/02/18 | 5,150 | 5,200 | 5,060 | 5,120 | +70 | +1.4% | 38,000 |
| 2016/02/17 | 5,060 | 5,090 | 4,990 | 5,050 | -20 | -0.4% | 35,000 |
| 2016/02/16 | 5,230 | 5,260 | 5,070 | 5,070 | -190 | -3.6% | 25,100 |
| 2016/02/15 | 5,220 | 5,290 | 5,160 | 5,260 | +240 | +4.8% | 32,600 |
| 2016/02/12 | 5,180 | 5,180 | 5,000 | 5,020 | -60 | -1.2% | 69,500 |
| 2016/02/10 | 5,220 | 5,220 | 5,020 | 5,080 | -150 | -2.9% | 46,700 |
| 2016/02/09 | 5,230 | 5,260 | 5,170 | 5,230 | -60 | -1.1% | 38,400 |
| 2016/02/08 | 5,220 | 5,320 | 5,200 | 5,290 | +60 | +1.1% | 43,800 |
| 2016/02/05 | 5,310 | 5,320 | 5,230 | 5,230 | -100 | -1.9% | 43,700 |
| 2016/02/04 | 5,380 | 5,420 | 5,290 | 5,330 | -100 | -1.8% | 58,100 |
| 2016/02/03 | 5,440 | 5,460 | 5,320 | 5,430 | -50 | -0.9% | 69,800 |
| 2016/02/02 | 5,520 | 5,540 | 5,460 | 5,480 | -60 | -1.1% | 66,300 |
| 2016/02/01 | 5,470 | 5,540 | 5,400 | 5,540 | +100 | +1.8% | 69,700 |
| 2016/01/29 | 5,310 | 5,440 | 5,300 | 5,440 | +130 | +2.4% | 70,900 |
| 2016/01/28 | 5,210 | 5,350 | 5,210 | 5,310 | +40 | +0.8% | 36,800 |
| 2016/01/27 | 5,200 | 5,280 | 5,190 | 5,270 | +150 | +2.9% | 51,000 |
| 2016/01/26 | 5,190 | 5,220 | 5,100 | 5,120 | -140 | -2.7% | 87,000 |
| 2016/01/25 | 5,120 | 5,270 | 5,110 | 5,260 | +140 | +2.7% | 81,800 |
| 2016/01/22 | 5,090 | 5,130 | 5,000 | 5,120 | +90 | +1.8% | 49,500 |
| 2016/01/21 | 5,070 | 5,170 | 5,030 | 5,030 | -90 | -1.8% | 78,900 |
| 2016/01/20 | 5,170 | 5,230 | 5,100 | 5,120 | +50 | +1% | 87,800 |
| 2016/01/19 | 5,280 | 5,300 | 5,050 | 5,070 | -230 | -4.3% | 97,800 |
| 2016/01/18 | 5,180 | 5,330 | 5,160 | 5,300 | -70 | -1.3% | 161,500 |
| 2016/01/15 | 5,400 | 5,470 | 5,370 | 5,370 | -110 | -2% | 264,800 |
| 2016/01/14 | 5,460 | 5,480 | 5,430 | 5,480 | -20 | -0.4% | 79,300 |
| 2016/01/13 | 5,510 | 5,530 | 5,490 | 5,500 | ±0 | ±0% | 54,700 |
| 2016/01/12 | 5,510 | 5,550 | 5,500 | 5,500 | -20 | -0.4% | 85,500 |
| 2016/01/08 | 5,520 | 5,590 | 5,500 | 5,520 | -20 | -0.4% | 53,600 |
| 2016/01/07 | 5,570 | 5,590 | 5,530 | 5,540 | -30 | -0.5% | 43,100 |
| 2016/01/06 | 5,580 | 5,610 | 5,550 | 5,570 | -20 | -0.4% | 54,300 |
| 2016/01/05 | 5,570 | 5,620 | 5,550 | 5,590 | +10 | +0.2% | 56,000 |
| 2016/01/04 | 5,580 | 5,610 | 5,570 | 5,580 | -30 | -0.5% | 38,200 |
| 2015/12/30 | 5,610 | 5,610 | 5,580 | 5,610 | ±0 | ±0% | 25,600 |
| 2015/12/29 | 5,620 | 5,620 | 5,580 | 5,610 | -10 | -0.2% | 30,000 |
| 2015/12/28 | 5,620 | 5,640 | 5,600 | 5,620 | -10 | -0.2% | 79,900 |
| 2015/12/25 | 5,580 | 5,630 | 5,570 | 5,630 | +70 | +1.3% | 16,000 |
| 2015/12/24 | 5,580 | 5,600 | 5,560 | 5,560 | -20 | -0.4% | 21,400 |
| 2015/12/22 | 5,620 | 5,620 | 5,580 | 5,580 | -90 | -1.6% | 16,600 |
| 2015/12/21 | 5,610 | 5,690 | 5,580 | 5,670 | +40 | +0.7% | 18,000 |
| 2015/12/18 | 5,670 | 5,720 | 5,630 | 5,630 | -40 | -0.7% | 27,900 |
| 2015/12/17 | 5,570 | 5,700 | 5,550 | 5,670 | +170 | +3.1% | 36,400 |
| 2015/12/16 | 5,510 | 5,510 | 5,460 | 5,500 | ±0 | ±0% | 16,400 |
| 2015/12/15 | 5,610 | 5,610 | 5,500 | 5,500 | -110 | -2% | 19,200 |
| 2015/12/14 | 5,540 | 5,630 | 5,510 | 5,610 | +70 | +1.3% | 35,200 |
| 2015/12/11 | 5,540 | 5,550 | 5,490 | 5,540 | +70 | +1.3% | 34,700 |
| 2015/12/10 | 5,460 | 5,520 | 5,430 | 5,470 | +10 | +0.2% | 24,800 |
2251～
2300
件表示中 / 5818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 | 290,400円 | +5.2% | +9.2% | 1.03% | 22.95倍 | 1.00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 |
| プリマハム | 227,000円 | +4.7% | +23.8% | 3.52% | 14.26倍 | 0.95倍 |
|
業界３位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
| ＤＭ三井糖 | 326,500円 | +5.4% | +33.0% | 3.98% | 21.07倍 | 0.90倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
| 昭和産 | 290,300円 | +1.7% | -4.3% | 3.44% | 8.57倍 | 0.71倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| Ｐウォーター | 293,000円 | -4.4% | +13.4% | 3.24% | 15.81倍 | 3.59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 |
市場注目の銘柄
チャート関連のコラム
