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 |
|---|---|---|---|---|---|---|---|
| 2015/04/27 | 4,995 | 5,010 | 4,975 | 4,985 | +10 | +0.2% | 18,100 |
| 2015/04/24 | 5,000 | 5,020 | 4,970 | 4,975 | -25 | -0.5% | 29,300 |
| 2015/04/23 | 5,010 | 5,060 | 4,995 | 5,000 | +15 | +0.3% | 35,000 |
| 2015/04/22 | 5,080 | 5,100 | 4,985 | 4,985 | -85 | -1.7% | 48,200 |
| 2015/04/21 | 5,060 | 5,080 | 5,020 | 5,070 | +10 | +0.2% | 18,400 |
| 2015/04/20 | 5,100 | 5,100 | 5,050 | 5,060 | -60 | -1.2% | 21,900 |
| 2015/04/17 | 5,060 | 5,150 | 5,050 | 5,120 | +80 | +1.6% | 52,800 |
| 2015/04/16 | 5,060 | 5,110 | 5,020 | 5,040 | -30 | -0.6% | 34,900 |
| 2015/04/15 | 5,070 | 5,100 | 5,050 | 5,070 | -50 | -1% | 34,400 |
| 2015/04/14 | 4,990 | 5,160 | 4,970 | 5,120 | +155 | +3.1% | 106,000 |
| 2015/04/13 | 4,960 | 4,980 | 4,925 | 4,965 | +5 | +0.1% | 22,000 |
| 2015/04/10 | 4,965 | 4,980 | 4,950 | 4,960 | ±0 | ±0% | 35,800 |
| 2015/04/09 | 4,970 | 4,970 | 4,935 | 4,960 | +15 | +0.3% | 29,200 |
| 2015/04/08 | 4,935 | 4,965 | 4,935 | 4,945 | +20 | +0.4% | 31,900 |
| 2015/04/07 | 4,930 | 4,930 | 4,895 | 4,925 | +30 | +0.6% | 29,600 |
| 2015/04/06 | 4,895 | 4,945 | 4,885 | 4,895 | ±0 | ±0% | 40,100 |
| 2015/04/03 | 4,805 | 4,895 | 4,805 | 4,895 | +90 | +1.9% | 36,400 |
| 2015/04/02 | 4,780 | 4,860 | 4,780 | 4,805 | +35 | +0.7% | 43,200 |
| 2015/04/01 | 4,800 | 4,830 | 4,760 | 4,770 | -55 | -1.1% | 39,600 |
| 2015/03/31 | 4,865 | 4,895 | 4,820 | 4,825 | -15 | -0.3% | 37,200 |
| 2015/03/30 | 4,865 | 4,895 | 4,820 | 4,840 | +25 | +0.5% | 37,000 |
| 2015/03/27 | 4,880 | 4,895 | 4,795 | 4,815 | -65 | -1.3% | 42,600 |
| 2015/03/26 | 4,885 | 4,910 | 4,860 | 4,880 | -5 | -0.1% | 47,900 |
| 2015/03/25 | 4,855 | 4,890 | 4,845 | 4,885 | +40 | +0.8% | 37,300 |
| 2015/03/24 | 4,820 | 4,855 | 4,780 | 4,845 | +40 | +0.8% | 32,100 |
| 2015/03/23 | 4,795 | 4,825 | 4,775 | 4,805 | +55 | +1.2% | 16,900 |
| 2015/03/20 | 4,790 | 4,790 | 4,730 | 4,750 | -40 | -0.8% | 35,600 |
| 2015/03/19 | 4,835 | 4,860 | 4,770 | 4,790 | -40 | -0.8% | 40,100 |
| 2015/03/18 | 4,815 | 4,830 | 4,790 | 4,830 | +15 | +0.3% | 23,700 |
| 2015/03/17 | 4,805 | 4,825 | 4,770 | 4,815 | +30 | +0.6% | 27,900 |
| 2015/03/16 | 4,740 | 4,785 | 4,735 | 4,785 | +45 | +0.9% | 21,400 |
| 2015/03/13 | 4,750 | 4,760 | 4,715 | 4,740 | +10 | +0.2% | 56,500 |
| 2015/03/12 | 4,725 | 4,770 | 4,715 | 4,730 | +5 | +0.1% | 48,200 |
| 2015/03/11 | 4,750 | 4,750 | 4,715 | 4,725 | -25 | -0.5% | 54,100 |
| 2015/03/10 | 4,820 | 4,820 | 4,735 | 4,750 | -40 | -0.8% | 35,500 |
| 2015/03/09 | 4,805 | 4,810 | 4,755 | 4,790 | -20 | -0.4% | 27,500 |
| 2015/03/06 | 4,800 | 4,825 | 4,770 | 4,810 | +10 | +0.2% | 34,400 |
| 2015/03/05 | 4,805 | 4,825 | 4,745 | 4,800 | +15 | +0.3% | 46,300 |
| 2015/03/04 | 4,870 | 4,885 | 4,760 | 4,785 | -75 | -1.5% | 69,000 |
| 2015/03/03 | 4,885 | 4,945 | 4,835 | 4,860 | -25 | -0.5% | 56,600 |
| 2015/03/02 | 4,890 | 4,960 | 4,785 | 4,885 | -75 | -1.5% | 131,600 |
| 2015/02/27 | 4,890 | 4,960 | 4,885 | 4,960 | +40 | +0.8% | 48,400 |
| 2015/02/26 | 4,860 | 4,930 | 4,830 | 4,920 | +60 | +1.2% | 48,000 |
| 2015/02/25 | 4,845 | 4,865 | 4,805 | 4,860 | +10 | +0.2% | 25,100 |
| 2015/02/24 | 4,865 | 4,920 | 4,835 | 4,850 | -10 | -0.2% | 46,200 |
| 2015/02/23 | 4,870 | 4,875 | 4,820 | 4,860 | +15 | +0.3% | 24,800 |
| 2015/02/20 | 4,870 | 4,880 | 4,840 | 4,845 | -10 | -0.2% | 28,500 |
| 2015/02/19 | 4,815 | 4,865 | 4,800 | 4,855 | +60 | +1.3% | 28,600 |
| 2015/02/18 | 4,800 | 4,865 | 4,780 | 4,795 | +5 | +0.1% | 50,000 |
| 2015/02/17 | 4,700 | 4,790 | 4,700 | 4,790 | +40 | +0.8% | 24,600 |
2451～
2500
件表示中 / 5817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 | 292,900円 | +5.2% | +9.2% | 1.02% | 23.15倍 | 1.01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 |
| ＤＭ三井糖 | 329,500円 | +5.4% | +33.0% | 3.95% | 21.27倍 | 0.91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 | 295,900円 | -0.1% | -21.5% | 3.38% | 8.73倍 | 0.73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 |
| ライフドリンク | 169,300円 | +15.1% | +22.7% | 0.66% | 22.99倍 | 6.91倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| 亀田菓 | 388,000円 | +6.8% | +3.0% | 1.47% | 20.45倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
