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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 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 |
| 2014/11/28 | 4,690 | 4,745 | 4,690 | 4,720 | +30 | +0.6% | 39,100 |
| 2014/11/27 | 4,750 | 4,755 | 4,685 | 4,690 | -90 | -1.9% | 47,700 |
| 2014/11/26 | 4,700 | 4,890 | 4,690 | 4,780 | +150 | +3.2% | 138,400 |
| 2014/11/25 | 4,675 | 4,685 | 4,610 | 4,630 | -45 | -1% | 23,200 |
| 2014/11/21 | 4,655 | 4,685 | 4,605 | 4,675 | +35 | +0.8% | 26,300 |
| 2014/11/20 | 4,660 | 4,660 | 4,605 | 4,640 | -10 | -0.2% | 26,800 |
| 2014/11/19 | 4,690 | 4,700 | 4,645 | 4,650 | -25 | -0.5% | 25,100 |
| 2014/11/18 | 4,680 | 4,690 | 4,655 | 4,675 | +30 | +0.6% | 21,900 |
| 2014/11/17 | 4,700 | 4,710 | 4,645 | 4,645 | -70 | -1.5% | 21,500 |
| 2014/11/14 | 4,735 | 4,745 | 4,695 | 4,715 | +15 | +0.3% | 42,000 |
| 2014/11/13 | 4,660 | 4,700 | 4,650 | 4,700 | +60 | +1.3% | 17,200 |
2551～
2600
件表示中 / 5856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 | 264,200円 | +5.2% | +9.2% | 1.14% | 20.89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 | 316,000円 | +4.0% | +5.7% | 3.48% | 14.45倍 | 3.75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 | 411,000円 | +33.2% | +4.1% | 1.41% | 3.59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 |
| Ｓ Ｆｏｏｄｓ | 263,800円 | +6.9% | +33.1% | 3.94% | 18.57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 | 274,900円 | +4.6% | -4.4% | 4.00% | 9.99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
