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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 5,300 | 5,380 | 5,300 | 5,330 | +30 | +0.6% | 43,300 |
| 2015/06/25 | 5,370 | 5,370 | 5,300 | 5,300 | -70 | -1.3% | 40,600 |
| 2015/06/24 | 5,360 | 5,390 | 5,320 | 5,370 | +50 | +0.9% | 33,800 |
| 2015/06/23 | 5,300 | 5,330 | 5,260 | 5,320 | +60 | +1.1% | 25,000 |
| 2015/06/22 | 5,270 | 5,290 | 5,230 | 5,260 | +10 | +0.2% | 30,300 |
| 2015/06/19 | 5,270 | 5,290 | 5,250 | 5,250 | -10 | -0.2% | 26,600 |
| 2015/06/18 | 5,300 | 5,310 | 5,260 | 5,260 | -40 | -0.8% | 15,800 |
| 2015/06/17 | 5,280 | 5,350 | 5,270 | 5,300 | +20 | +0.4% | 30,400 |
| 2015/06/16 | 5,320 | 5,320 | 5,230 | 5,280 | -40 | -0.8% | 55,000 |
| 2015/06/15 | 5,350 | 5,360 | 5,310 | 5,320 | -40 | -0.7% | 46,100 |
| 2015/06/12 | 5,410 | 5,430 | 5,330 | 5,360 | -80 | -1.5% | 68,600 |
| 2015/06/11 | 5,410 | 5,480 | 5,400 | 5,440 | +30 | +0.6% | 26,500 |
| 2015/06/10 | 5,450 | 5,460 | 5,380 | 5,410 | ±0 | ±0% | 32,400 |
| 2015/06/09 | 5,430 | 5,450 | 5,410 | 5,410 | -60 | -1.1% | 36,700 |
| 2015/06/08 | 5,450 | 5,480 | 5,420 | 5,470 | +50 | +0.9% | 17,400 |
| 2015/06/05 | 5,410 | 5,450 | 5,410 | 5,420 | -20 | -0.4% | 29,900 |
| 2015/06/04 | 5,450 | 5,480 | 5,420 | 5,440 | -10 | -0.2% | 23,700 |
| 2015/06/03 | 5,520 | 5,530 | 5,440 | 5,450 | -70 | -1.3% | 32,900 |
| 2015/06/02 | 5,500 | 5,550 | 5,480 | 5,520 | +20 | +0.4% | 41,600 |
| 2015/06/01 | 5,400 | 5,500 | 5,400 | 5,500 | +20 | +0.4% | 36,600 |
| 2015/05/29 | 5,470 | 5,490 | 5,440 | 5,480 | +10 | +0.2% | 46,000 |
| 2015/05/28 | 5,480 | 5,490 | 5,420 | 5,470 | -10 | -0.2% | 50,300 |
| 2015/05/27 | 5,410 | 5,490 | 5,370 | 5,480 | +70 | +1.3% | 75,100 |
| 2015/05/26 | 5,310 | 5,530 | 5,310 | 5,410 | +300 | +5.9% | 189,400 |
| 2015/05/25 | 5,130 | 5,150 | 5,080 | 5,110 | -20 | -0.4% | 21,400 |
| 2015/05/22 | 5,170 | 5,170 | 5,120 | 5,130 | -20 | -0.4% | 27,100 |
| 2015/05/21 | 5,140 | 5,190 | 5,140 | 5,150 | +20 | +0.4% | 33,300 |
| 2015/05/20 | 5,090 | 5,130 | 5,060 | 5,130 | +50 | +1% | 32,000 |
| 2015/05/19 | 5,090 | 5,090 | 5,060 | 5,080 | ±0 | ±0% | 29,600 |
| 2015/05/18 | 5,040 | 5,090 | 5,040 | 5,080 | +70 | +1.4% | 26,400 |
| 2015/05/15 | 5,010 | 5,030 | 4,985 | 5,010 | +30 | +0.6% | 19,900 |
| 2015/05/14 | 5,000 | 5,020 | 4,955 | 4,980 | -15 | -0.3% | 30,000 |
| 2015/05/13 | 5,010 | 5,020 | 4,985 | 4,995 | -15 | -0.3% | 12,500 |
| 2015/05/12 | 5,030 | 5,030 | 4,980 | 5,010 | +15 | +0.3% | 23,200 |
| 2015/05/11 | 5,050 | 5,050 | 4,995 | 4,995 | -15 | -0.3% | 26,100 |
| 2015/05/08 | 5,020 | 5,030 | 4,985 | 5,010 | +10 | +0.2% | 17,900 |
| 2015/05/07 | 4,950 | 5,020 | 4,950 | 5,000 | +45 | +0.9% | 33,700 |
| 2015/05/01 | 4,955 | 4,980 | 4,935 | 4,955 | +5 | +0.1% | 21,300 |
| 2015/04/30 | 5,050 | 5,060 | 4,940 | 4,950 | -100 | -2% | 58,700 |
| 2015/04/28 | 4,990 | 5,050 | 4,980 | 5,050 | +65 | +1.3% | 23,700 |
| 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 |
2451～
2500
件表示中 / 5857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 | 263,600円 | +5.2% | +9.2% | 1.14% | 20.84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 | 316,500円 | +4.0% | +5.7% | 3.48% | 14.48倍 | 3.76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 | 410,500円 | +33.2% | +4.1% | 1.41% | 3.58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 | 275,400円 | +4.6% | -4.4% | 3.99% | 10.00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
