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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 5,660 | 5,670 | 5,610 | 5,670 | +10 | +0.2% | 20,200 |
| 2016/06/08 | 5,650 | 5,660 | 5,610 | 5,660 | +30 | +0.5% | 16,100 |
| 2016/06/07 | 5,660 | 5,660 | 5,610 | 5,630 | ±0 | ±0% | 23,000 |
| 2016/06/06 | 5,650 | 5,660 | 5,600 | 5,630 | -60 | -1.1% | 34,200 |
| 2016/06/03 | 5,590 | 5,700 | 5,590 | 5,690 | +100 | +1.8% | 32,600 |
| 2016/06/02 | 5,570 | 5,660 | 5,570 | 5,590 | +30 | +0.5% | 49,500 |
| 2016/06/01 | 5,680 | 5,680 | 5,520 | 5,560 | -120 | -2.1% | 51,400 |
| 2016/05/31 | 5,840 | 5,840 | 5,610 | 5,680 | -180 | -3.1% | 75,600 |
| 2016/05/30 | 5,770 | 5,860 | 5,750 | 5,860 | +130 | +2.3% | 28,100 |
| 2016/05/27 | 5,710 | 5,770 | 5,710 | 5,730 | +30 | +0.5% | 26,600 |
| 2016/05/26 | 5,730 | 5,740 | 5,700 | 5,700 | -30 | -0.5% | 15,300 |
| 2016/05/25 | 5,700 | 5,730 | 5,690 | 5,730 | +30 | +0.5% | 13,500 |
| 2016/05/24 | 5,690 | 5,740 | 5,660 | 5,700 | ±0 | ±0% | 16,400 |
| 2016/05/23 | 5,700 | 5,710 | 5,650 | 5,700 | ±0 | ±0% | 18,000 |
| 2016/05/20 | 5,650 | 5,700 | 5,640 | 5,700 | +80 | +1.4% | 18,600 |
| 2016/05/19 | 5,660 | 5,670 | 5,590 | 5,620 | -60 | -1.1% | 19,300 |
| 2016/05/18 | 5,660 | 5,700 | 5,640 | 5,680 | +30 | +0.5% | 34,000 |
| 2016/05/17 | 5,600 | 5,660 | 5,580 | 5,650 | +50 | +0.9% | 15,600 |
| 2016/05/16 | 5,600 | 5,680 | 5,580 | 5,600 | -10 | -0.2% | 17,100 |
| 2016/05/13 | 5,600 | 5,630 | 5,550 | 5,610 | +20 | +0.4% | 22,900 |
| 2016/05/12 | 5,570 | 5,620 | 5,550 | 5,590 | +20 | +0.4% | 19,100 |
| 2016/05/11 | 5,620 | 5,620 | 5,540 | 5,570 | -30 | -0.5% | 22,300 |
| 2016/05/10 | 5,550 | 5,620 | 5,550 | 5,600 | +50 | +0.9% | 25,100 |
| 2016/05/09 | 5,470 | 5,570 | 5,460 | 5,550 | +80 | +1.5% | 14,300 |
| 2016/05/06 | 5,410 | 5,510 | 5,380 | 5,470 | +70 | +1.3% | 23,700 |
| 2016/05/02 | 5,350 | 5,430 | 5,330 | 5,400 | -50 | -0.9% | 24,200 |
| 2016/04/28 | 5,580 | 5,620 | 5,450 | 5,450 | -80 | -1.4% | 39,300 |
| 2016/04/27 | 5,520 | 5,550 | 5,480 | 5,530 | +10 | +0.2% | 35,100 |
| 2016/04/26 | 5,450 | 5,520 | 5,430 | 5,520 | +90 | +1.7% | 23,600 |
| 2016/04/25 | 5,440 | 5,440 | 5,400 | 5,430 | -20 | -0.4% | 17,000 |
| 2016/04/22 | 5,420 | 5,450 | 5,390 | 5,450 | +30 | +0.6% | 19,100 |
| 2016/04/21 | 5,400 | 5,430 | 5,350 | 5,420 | +50 | +0.9% | 21,000 |
| 2016/04/20 | 5,390 | 5,400 | 5,340 | 5,370 | +10 | +0.2% | 21,700 |
| 2016/04/19 | 5,390 | 5,390 | 5,330 | 5,360 | ±0 | ±0% | 12,300 |
| 2016/04/18 | 5,310 | 5,390 | 5,270 | 5,360 | +40 | +0.8% | 26,700 |
| 2016/04/15 | 5,320 | 5,350 | 5,280 | 5,320 | -30 | -0.6% | 10,300 |
| 2016/04/14 | 5,230 | 5,350 | 5,200 | 5,350 | +120 | +2.3% | 21,100 |
| 2016/04/13 | 5,230 | 5,270 | 5,190 | 5,230 | ±0 | ±0% | 17,300 |
| 2016/04/12 | 5,290 | 5,290 | 5,220 | 5,230 | -30 | -0.6% | 14,500 |
| 2016/04/11 | 5,230 | 5,280 | 5,170 | 5,260 | +90 | +1.7% | 23,700 |
| 2016/04/08 | 5,060 | 5,210 | 5,060 | 5,170 | +110 | +2.2% | 33,200 |
| 2016/04/07 | 5,100 | 5,150 | 5,050 | 5,060 | -70 | -1.4% | 31,300 |
| 2016/04/06 | 5,230 | 5,230 | 5,110 | 5,130 | -30 | -0.6% | 29,900 |
| 2016/04/05 | 5,360 | 5,360 | 5,160 | 5,160 | -200 | -3.7% | 37,100 |
| 2016/04/04 | 5,290 | 5,400 | 5,260 | 5,360 | +120 | +2.3% | 42,600 |
| 2016/04/01 | 5,280 | 5,330 | 5,220 | 5,240 | -10 | -0.2% | 35,800 |
| 2016/03/31 | 5,350 | 5,380 | 5,250 | 5,250 | -120 | -2.2% | 23,700 |
| 2016/03/30 | 5,380 | 5,430 | 5,330 | 5,370 | -10 | -0.2% | 27,500 |
| 2016/03/29 | 5,390 | 5,460 | 5,360 | 5,380 | -10 | -0.2% | 21,200 |
| 2016/03/28 | 5,300 | 5,390 | 5,300 | 5,390 | +70 | +1.3% | 21,300 |
2251～
2300
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
