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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 5,430 | 5,470 | 5,430 | 5,460 | +20 | +0.4% | 20,600 |
| 2015/11/19 | 5,450 | 5,480 | 5,440 | 5,440 | ±0 | ±0% | 13,700 |
| 2015/11/18 | 5,470 | 5,480 | 5,440 | 5,440 | -20 | -0.4% | 14,700 |
| 2015/11/17 | 5,410 | 5,460 | 5,400 | 5,460 | +60 | +1.1% | 26,500 |
| 2015/11/16 | 5,360 | 5,420 | 5,360 | 5,400 | ±0 | ±0% | 16,900 |
| 2015/11/13 | 5,360 | 5,400 | 5,340 | 5,400 | +40 | +0.7% | 19,900 |
| 2015/11/12 | 5,390 | 5,400 | 5,350 | 5,360 | -40 | -0.7% | 24,000 |
| 2015/11/11 | 5,400 | 5,400 | 5,350 | 5,400 | ±0 | ±0% | 18,800 |
| 2015/11/10 | 5,300 | 5,400 | 5,280 | 5,400 | +110 | +2.1% | 39,600 |
| 2015/11/09 | 5,250 | 5,300 | 5,250 | 5,290 | +30 | +0.6% | 12,500 |
| 2015/11/06 | 5,180 | 5,290 | 5,180 | 5,260 | +60 | +1.2% | 18,900 |
| 2015/11/05 | 5,120 | 5,200 | 5,120 | 5,200 | +70 | +1.4% | 16,300 |
| 2015/11/04 | 5,180 | 5,180 | 5,110 | 5,130 | ±0 | ±0% | 20,700 |
| 2015/11/02 | 5,170 | 5,180 | 5,120 | 5,130 | -40 | -0.8% | 14,800 |
| 2015/10/30 | 5,160 | 5,200 | 5,150 | 5,170 | -20 | -0.4% | 25,200 |
| 2015/10/29 | 5,200 | 5,200 | 5,170 | 5,190 | +20 | +0.4% | 24,400 |
| 2015/10/28 | 5,120 | 5,200 | 5,120 | 5,170 | +30 | +0.6% | 23,500 |
| 2015/10/27 | 5,190 | 5,200 | 5,140 | 5,140 | -40 | -0.8% | 31,000 |
| 2015/10/26 | 5,200 | 5,200 | 5,160 | 5,180 | +20 | +0.4% | 21,100 |
| 2015/10/23 | 5,180 | 5,190 | 5,140 | 5,160 | +30 | +0.6% | 19,900 |
| 2015/10/22 | 5,100 | 5,140 | 5,100 | 5,130 | -10 | -0.2% | 9,400 |
| 2015/10/21 | 5,080 | 5,140 | 5,080 | 5,140 | +30 | +0.6% | 12,800 |
| 2015/10/20 | 5,150 | 5,150 | 5,090 | 5,110 | -10 | -0.2% | 14,900 |
| 2015/10/19 | 5,110 | 5,130 | 5,090 | 5,120 | -10 | -0.2% | 15,200 |
| 2015/10/16 | 5,090 | 5,150 | 5,090 | 5,130 | +40 | +0.8% | 26,700 |
| 2015/10/15 | 5,070 | 5,110 | 5,020 | 5,090 | +50 | +1% | 35,600 |
| 2015/10/14 | 5,100 | 5,110 | 5,040 | 5,040 | -100 | -1.9% | 23,000 |
| 2015/10/13 | 5,110 | 5,140 | 5,090 | 5,140 | -20 | -0.4% | 27,500 |
| 2015/10/09 | 5,050 | 5,160 | 5,030 | 5,160 | +110 | +2.2% | 31,600 |
| 2015/10/08 | 5,080 | 5,090 | 5,030 | 5,050 | -80 | -1.6% | 30,500 |
| 2015/10/07 | 5,160 | 5,160 | 5,050 | 5,130 | -30 | -0.6% | 25,300 |
| 2015/10/06 | 5,180 | 5,200 | 5,150 | 5,160 | +20 | +0.4% | 28,000 |
| 2015/10/05 | 5,130 | 5,150 | 5,070 | 5,140 | +50 | +1% | 29,000 |
| 2015/10/02 | 5,090 | 5,100 | 5,060 | 5,090 | ±0 | ±0% | 45,000 |
| 2015/10/01 | 5,090 | 5,130 | 5,060 | 5,090 | ±0 | ±0% | 44,600 |
| 2015/09/30 | 5,060 | 5,100 | 5,050 | 5,090 | +40 | +0.8% | 54,400 |
| 2015/09/29 | 5,130 | 5,130 | 5,040 | 5,050 | -110 | -2.1% | 48,100 |
| 2015/09/28 | 5,100 | 5,180 | 5,100 | 5,160 | -10 | -0.2% | 35,600 |
| 2015/09/25 | 5,130 | 5,190 | 5,040 | 5,170 | +80 | +1.6% | 53,200 |
| 2015/09/24 | 5,060 | 5,190 | 5,060 | 5,090 | +10 | +0.2% | 34,000 |
| 2015/09/18 | 5,170 | 5,170 | 5,070 | 5,080 | -140 | -2.7% | 26,700 |
| 2015/09/17 | 5,200 | 5,240 | 5,170 | 5,220 | +20 | +0.4% | 25,700 |
| 2015/09/16 | 5,220 | 5,220 | 5,150 | 5,200 | +10 | +0.2% | 17,700 |
| 2015/09/15 | 5,170 | 5,250 | 5,140 | 5,190 | +60 | +1.2% | 22,400 |
| 2015/09/14 | 5,080 | 5,200 | 5,070 | 5,130 | +50 | +1% | 28,900 |
| 2015/09/11 | 5,080 | 5,150 | 5,070 | 5,080 | -60 | -1.2% | 41,300 |
| 2015/09/10 | 5,110 | 5,170 | 5,090 | 5,140 | -70 | -1.3% | 30,300 |
| 2015/09/09 | 5,160 | 5,220 | 5,130 | 5,210 | +80 | +1.6% | 31,200 |
| 2015/09/08 | 5,200 | 5,280 | 5,110 | 5,130 | -150 | -2.8% | 19,300 |
| 2015/09/07 | 5,130 | 5,330 | 5,100 | 5,280 | +120 | +2.3% | 48,200 |
2351～
2400
件表示中 / 5856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 | 266,000円 | +5.2% | +9.2% | 1.13% | 21.03倍 | 0.91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 |
| Ｐウォーター | 321,000円 | +4.0% | +5.7% | 3.43% | 14.68倍 | 3.81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 |
| 亀田菓 | 408,500円 | +33.2% | +4.1% | 1.42% | 3.56倍 | 1.14倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| Ｓ Ｆｏｏｄｓ | 264,100円 | +6.9% | +33.1% | 3.94% | 18.59倍 | 0.69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 |
| 理ビタミン | 275,500円 | +4.6% | -4.4% | 3.99% | 10.01倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
