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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 5,260 | 5,330 | 5,260 | 5,320 | +80 | +1.5% | 21,900 |
| 2016/03/24 | 5,240 | 5,290 | 5,230 | 5,240 | ±0 | ±0% | 17,100 |
| 2016/03/23 | 5,290 | 5,300 | 5,200 | 5,240 | -30 | -0.6% | 13,200 |
| 2016/03/22 | 5,120 | 5,270 | 5,100 | 5,270 | +120 | +2.3% | 25,000 |
| 2016/03/18 | 5,190 | 5,230 | 5,100 | 5,150 | -50 | -1% | 41,300 |
| 2016/03/17 | 5,230 | 5,270 | 5,180 | 5,200 | -30 | -0.6% | 20,700 |
| 2016/03/16 | 5,240 | 5,280 | 5,220 | 5,230 | -10 | -0.2% | 18,700 |
| 2016/03/15 | 5,180 | 5,300 | 5,180 | 5,240 | +60 | +1.2% | 37,000 |
| 2016/03/14 | 5,220 | 5,220 | 5,130 | 5,180 | +20 | +0.4% | 24,000 |
| 2016/03/11 | 5,120 | 5,220 | 5,110 | 5,160 | -30 | -0.6% | 38,900 |
| 2016/03/10 | 5,030 | 5,250 | 5,020 | 5,190 | +205 | +4.1% | 79,200 |
| 2016/03/09 | 5,000 | 5,030 | 4,955 | 4,985 | -15 | -0.3% | 29,800 |
| 2016/03/08 | 5,040 | 5,080 | 4,990 | 5,000 | -50 | -1% | 47,700 |
| 2016/03/07 | 5,120 | 5,120 | 5,030 | 5,050 | -50 | -1% | 23,800 |
| 2016/03/04 | 5,050 | 5,110 | 5,000 | 5,100 | +10 | +0.2% | 75,000 |
| 2016/03/03 | 5,030 | 5,110 | 5,030 | 5,090 | -20 | -0.4% | 32,100 |
| 2016/03/02 | 5,110 | 5,180 | 5,070 | 5,110 | +30 | +0.6% | 32,100 |
| 2016/03/01 | 5,130 | 5,160 | 5,010 | 5,080 | -50 | -1% | 34,800 |
| 2016/02/29 | 5,110 | 5,170 | 5,040 | 5,130 | +90 | +1.8% | 45,400 |
| 2016/02/26 | 5,170 | 5,170 | 5,040 | 5,040 | -70 | -1.4% | 20,900 |
| 2016/02/25 | 5,040 | 5,160 | 5,030 | 5,110 | +70 | +1.4% | 34,200 |
| 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 |
2301～
2350
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
