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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 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 |
2501～
2550
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
