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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 2015/12/09 | 5,480 | 5,480 | 5,430 | 5,460 | -30 | -0.5% | 15,800 |
| 2015/12/08 | 5,500 | 5,520 | 5,480 | 5,490 | ±0 | ±0% | 10,800 |
| 2015/12/07 | 5,430 | 5,530 | 5,430 | 5,490 | +60 | +1.1% | 21,600 |
| 2015/12/04 | 5,460 | 5,460 | 5,420 | 5,430 | -50 | -0.9% | 20,800 |
| 2015/12/03 | 5,520 | 5,520 | 5,470 | 5,480 | -50 | -0.9% | 14,000 |
| 2015/12/02 | 5,530 | 5,540 | 5,500 | 5,530 | ±0 | ±0% | 19,800 |
| 2015/12/01 | 5,450 | 5,530 | 5,440 | 5,530 | +50 | +0.9% | 19,000 |
| 2015/11/30 | 5,480 | 5,510 | 5,440 | 5,480 | ±0 | ±0% | 18,500 |
| 2015/11/27 | 5,500 | 5,530 | 5,480 | 5,480 | -20 | -0.4% | 14,400 |
| 2015/11/26 | 5,540 | 5,540 | 5,480 | 5,500 | -40 | -0.7% | 28,200 |
| 2015/11/25 | 5,330 | 5,580 | 5,320 | 5,540 | +120 | +2.2% | 85,100 |
| 2015/11/24 | 5,410 | 5,460 | 5,410 | 5,420 | -40 | -0.7% | 22,400 |
| 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 |
2351～
2400
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
