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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 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 |
2551～
2600
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
