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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 2014/11/12 | 4,670 | 4,690 | 4,640 | 4,640 | -30 | -0.6% | 25,200 |
| 2014/11/11 | 4,615 | 4,680 | 4,615 | 4,670 | +50 | +1.1% | 21,700 |
| 2014/11/10 | 4,620 | 4,635 | 4,600 | 4,620 | -5 | -0.1% | 20,300 |
| 2014/11/07 | 4,595 | 4,635 | 4,575 | 4,625 | +35 | +0.8% | 21,800 |
| 2014/11/06 | 4,595 | 4,640 | 4,580 | 4,590 | +5 | +0.1% | 24,500 |
| 2014/11/05 | 4,620 | 4,650 | 4,555 | 4,585 | -35 | -0.8% | 50,900 |
| 2014/11/04 | 4,740 | 4,755 | 4,620 | 4,620 | -120 | -2.5% | 81,900 |
| 2014/10/31 | 4,645 | 4,750 | 4,605 | 4,740 | +125 | +2.7% | 52,500 |
| 2014/10/30 | 4,645 | 4,645 | 4,595 | 4,615 | -10 | -0.2% | 49,900 |
| 2014/10/29 | 4,615 | 4,630 | 4,600 | 4,625 | +25 | +0.5% | 19,800 |
| 2014/10/28 | 4,590 | 4,600 | 4,570 | 4,600 | +35 | +0.8% | 17,700 |
| 2014/10/27 | 4,545 | 4,570 | 4,525 | 4,565 | +35 | +0.8% | 19,900 |
| 2014/10/24 | 4,495 | 4,545 | 4,465 | 4,530 | +70 | +1.6% | 27,100 |
| 2014/10/23 | 4,460 | 4,485 | 4,445 | 4,460 | ±0 | ±0% | 14,400 |
| 2014/10/22 | 4,355 | 4,460 | 4,355 | 4,460 | +110 | +2.5% | 23,100 |
| 2014/10/21 | 4,390 | 4,400 | 4,340 | 4,350 | -30 | -0.7% | 17,700 |
| 2014/10/20 | 4,400 | 4,400 | 4,345 | 4,380 | +120 | +2.8% | 16,400 |
2601～
2650
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
