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 |
|---|---|---|---|---|---|---|---|
| 2015/02/16 | 4,760 | 4,790 | 4,725 | 4,750 | -10 | -0.2% | 41,200 |
| 2015/02/13 | 4,755 | 4,780 | 4,705 | 4,760 | +5 | +0.1% | 62,900 |
| 2015/02/12 | 4,700 | 4,785 | 4,685 | 4,755 | +115 | +2.5% | 91,900 |
| 2015/02/10 | 4,620 | 4,645 | 4,605 | 4,640 | +40 | +0.9% | 39,300 |
| 2015/02/09 | 4,605 | 4,610 | 4,565 | 4,600 | +10 | +0.2% | 30,400 |
| 2015/02/06 | 4,615 | 4,625 | 4,575 | 4,590 | -25 | -0.5% | 24,800 |
| 2015/02/05 | 4,640 | 4,645 | 4,580 | 4,615 | -10 | -0.2% | 70,200 |
| 2015/02/04 | 4,610 | 4,635 | 4,575 | 4,625 | +80 | +1.8% | 56,400 |
| 2015/02/03 | 4,740 | 4,740 | 4,530 | 4,545 | -220 | -4.6% | 155,900 |
| 2015/02/02 | 4,835 | 4,835 | 4,750 | 4,765 | -75 | -1.5% | 47,400 |
| 2015/01/30 | 4,880 | 4,885 | 4,765 | 4,840 | -10 | -0.2% | 42,100 |
| 2015/01/29 | 4,795 | 4,865 | 4,755 | 4,850 | +75 | +1.6% | 69,100 |
| 2015/01/28 | 4,720 | 4,800 | 4,720 | 4,775 | +35 | +0.7% | 110,800 |
| 2015/01/27 | 4,605 | 4,750 | 4,580 | 4,740 | -75 | -1.6% | 236,800 |
| 2015/01/26 | 4,805 | 4,830 | 4,780 | 4,815 | +5 | +0.1% | 73,700 |
| 2015/01/23 | 4,875 | 4,875 | 4,710 | 4,810 | -95 | -1.9% | 146,000 |
| 2015/01/22 | 5,000 | 5,000 | 4,865 | 4,905 | -105 | -2.1% | 88,200 |
| 2015/01/21 | 4,950 | 5,010 | 4,935 | 5,010 | +65 | +1.3% | 99,200 |
| 2015/01/20 | 4,910 | 4,960 | 4,895 | 4,945 | +30 | +0.6% | 59,500 |
| 2015/01/19 | 4,940 | 4,940 | 4,870 | 4,915 | -45 | -0.9% | 77,800 |
| 2015/01/16 | 4,935 | 4,980 | 4,915 | 4,960 | -40 | -0.8% | 159,600 |
| 2015/01/15 | 4,990 | 5,020 | 4,985 | 5,000 | +10 | +0.2% | 124,000 |
| 2015/01/14 | 5,000 | 5,020 | 4,990 | 4,990 | -40 | -0.8% | 57,700 |
| 2015/01/13 | 4,995 | 5,030 | 4,980 | 5,030 | +50 | +1% | 99,500 |
| 2015/01/09 | 5,000 | 5,000 | 4,960 | 4,980 | -20 | -0.4% | 57,300 |
| 2015/01/08 | 4,980 | 5,030 | 4,970 | 5,000 | +60 | +1.2% | 67,800 |
| 2015/01/07 | 4,925 | 4,960 | 4,920 | 4,940 | ±0 | ±0% | 40,700 |
| 2015/01/06 | 4,950 | 4,960 | 4,915 | 4,940 | -10 | -0.2% | 70,800 |
| 2015/01/05 | 5,000 | 5,010 | 4,950 | 4,950 | -70 | -1.4% | 81,000 |
| 2014/12/30 | 5,030 | 5,040 | 5,000 | 5,020 | +25 | +0.5% | 30,000 |
| 2014/12/29 | 4,975 | 5,030 | 4,940 | 4,995 | +45 | +0.9% | 60,100 |
| 2014/12/26 | 4,965 | 4,965 | 4,930 | 4,950 | -15 | -0.3% | 40,900 |
| 2014/12/25 | 4,965 | 4,970 | 4,950 | 4,965 | +20 | +0.4% | 22,800 |
| 2014/12/24 | 4,955 | 4,955 | 4,895 | 4,945 | +60 | +1.2% | 33,700 |
| 2014/12/22 | 4,855 | 4,890 | 4,835 | 4,885 | +45 | +0.9% | 37,200 |
| 2014/12/19 | 4,950 | 4,950 | 4,820 | 4,840 | -40 | -0.8% | 49,500 |
| 2014/12/18 | 4,875 | 4,950 | 4,855 | 4,880 | +45 | +0.9% | 50,400 |
| 2014/12/17 | 4,855 | 4,865 | 4,805 | 4,835 | -20 | -0.4% | 43,400 |
| 2014/12/16 | 4,820 | 4,870 | 4,815 | 4,855 | +15 | +0.3% | 37,300 |
| 2014/12/15 | 4,830 | 4,875 | 4,815 | 4,840 | +20 | +0.4% | 33,300 |
| 2014/12/12 | 4,810 | 4,890 | 4,810 | 4,820 | +10 | +0.2% | 53,100 |
| 2014/12/11 | 4,795 | 4,855 | 4,795 | 4,810 | -15 | -0.3% | 47,100 |
| 2014/12/10 | 4,975 | 4,975 | 4,790 | 4,825 | -185 | -3.7% | 92,300 |
| 2014/12/09 | 5,050 | 5,090 | 4,995 | 5,010 | -30 | -0.6% | 45,200 |
| 2014/12/08 | 5,130 | 5,150 | 5,000 | 5,040 | -50 | -1% | 42,500 |
| 2014/12/05 | 4,950 | 5,100 | 4,945 | 5,090 | +115 | +2.3% | 49,900 |
| 2014/12/04 | 4,910 | 4,990 | 4,910 | 4,975 | +85 | +1.7% | 38,800 |
| 2014/12/03 | 4,850 | 4,900 | 4,850 | 4,890 | +45 | +0.9% | 29,800 |
| 2014/12/02 | 4,805 | 4,845 | 4,790 | 4,845 | +55 | +1.1% | 27,200 |
| 2014/12/01 | 4,730 | 4,820 | 4,730 | 4,790 | +70 | +1.5% | 29,100 |
2501～
2550
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 | 293,200円 | +5.2% | +9.2% | 1.02% | 23.17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 | 330,000円 | +5.4% | +33.0% | 3.94% | 21.30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 | 300,500円 | -0.1% | -21.5% | 3.33% | 8.87倍 | 0.74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 | 168,300円 | +15.1% | +22.7% | 0.67% | 22.85倍 | 6.87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 | 391,000円 | +6.8% | +3.0% | 1.46% | 20.61倍 | 1.16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
