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 |
|---|---|---|---|---|---|---|---|
| 2014/07/03 | 4,700 | 4,735 | 4,700 | 4,730 | +30 | +0.6% | 35,000 |
| 2014/07/02 | 4,690 | 4,705 | 4,680 | 4,700 | +20 | +0.4% | 36,100 |
| 2014/07/01 | 4,650 | 4,700 | 4,645 | 4,680 | +40 | +0.9% | 40,600 |
| 2014/06/30 | 4,630 | 4,660 | 4,620 | 4,640 | +40 | +0.9% | 40,100 |
| 2014/06/27 | 4,600 | 4,640 | 4,580 | 4,600 | +5 | +0.1% | 50,100 |
| 2014/06/26 | 4,585 | 4,600 | 4,575 | 4,595 | +15 | +0.3% | 33,700 |
| 2014/06/25 | 4,600 | 4,600 | 4,560 | 4,580 | -10 | -0.2% | 33,400 |
| 2014/06/24 | 4,560 | 4,600 | 4,555 | 4,590 | +40 | +0.9% | 27,700 |
| 2014/06/23 | 4,560 | 4,560 | 4,540 | 4,550 | -10 | -0.2% | 17,200 |
| 2014/06/20 | 4,520 | 4,560 | 4,510 | 4,560 | +50 | +1.1% | 38,700 |
| 2014/06/19 | 4,550 | 4,560 | 4,480 | 4,510 | -45 | -1% | 51,300 |
| 2014/06/18 | 4,575 | 4,590 | 4,540 | 4,555 | -20 | -0.4% | 31,000 |
| 2014/06/17 | 4,470 | 4,580 | 4,465 | 4,575 | +110 | +2.5% | 58,200 |
| 2014/06/16 | 4,405 | 4,470 | 4,400 | 4,465 | +50 | +1.1% | 39,200 |
| 2014/06/13 | 4,345 | 4,420 | 4,345 | 4,415 | +30 | +0.7% | 42,900 |
| 2014/06/12 | 4,375 | 4,390 | 4,360 | 4,385 | -5 | -0.1% | 23,600 |
| 2014/06/11 | 4,385 | 4,400 | 4,380 | 4,390 | +5 | +0.1% | 19,800 |
| 2014/06/10 | 4,375 | 4,395 | 4,370 | 4,385 | +10 | +0.2% | 43,900 |
| 2014/06/09 | 4,340 | 4,375 | 4,305 | 4,375 | +60 | +1.4% | 38,200 |
| 2014/06/06 | 4,280 | 4,340 | 4,265 | 4,315 | +35 | +0.8% | 42,800 |
| 2014/06/05 | 4,225 | 4,280 | 4,225 | 4,280 | +65 | +1.5% | 36,300 |
| 2014/06/04 | 4,200 | 4,220 | 4,190 | 4,215 | +30 | +0.7% | 15,700 |
| 2014/06/03 | 4,180 | 4,200 | 4,180 | 4,185 | -5 | -0.1% | 16,100 |
| 2014/06/02 | 4,145 | 4,190 | 4,145 | 4,190 | +45 | +1.1% | 17,400 |
| 2014/05/30 | 4,155 | 4,170 | 4,145 | 4,145 | ±0 | ±0% | 17,900 |
| 2014/05/29 | 4,140 | 4,155 | 4,140 | 4,145 | +15 | +0.4% | 8,800 |
| 2014/05/28 | 4,145 | 4,150 | 4,130 | 4,130 | +10 | +0.2% | 13,600 |
| 2014/05/27 | 4,125 | 4,150 | 4,075 | 4,120 | +10 | +0.2% | 21,800 |
| 2014/05/26 | 4,135 | 4,135 | 4,080 | 4,110 | ±0 | ±0% | 18,000 |
| 2014/05/23 | 4,080 | 4,120 | 4,070 | 4,110 | +45 | +1.1% | 17,700 |
| 2014/05/22 | 4,030 | 4,080 | 4,030 | 4,065 | +40 | +1% | 25,300 |
| 2014/05/21 | 4,025 | 4,045 | 4,020 | 4,025 | -5 | -0.1% | 12,700 |
| 2014/05/20 | 4,035 | 4,060 | 4,030 | 4,030 | -5 | -0.1% | 13,700 |
| 2014/05/19 | 4,065 | 4,065 | 4,035 | 4,035 | ±0 | ±0% | 9,800 |
| 2014/05/16 | 4,055 | 4,065 | 4,035 | 4,035 | -25 | -0.6% | 25,500 |
| 2014/05/15 | 4,070 | 4,085 | 4,055 | 4,060 | -10 | -0.2% | 13,000 |
| 2014/05/14 | 4,075 | 4,090 | 4,070 | 4,070 | ±0 | ±0% | 9,500 |
| 2014/05/13 | 4,085 | 4,095 | 4,060 | 4,070 | +20 | +0.5% | 14,300 |
| 2014/05/12 | 4,065 | 4,075 | 4,050 | 4,050 | +5 | +0.1% | 13,300 |
| 2014/05/09 | 4,055 | 4,065 | 4,030 | 4,045 | +10 | +0.2% | 16,200 |
| 2014/05/08 | 4,065 | 4,065 | 4,035 | 4,035 | ±0 | ±0% | 16,300 |
| 2014/05/07 | 4,110 | 4,110 | 4,030 | 4,035 | -40 | -1% | 32,900 |
| 2014/05/02 | 4,130 | 4,130 | 4,060 | 4,075 | -55 | -1.3% | 38,200 |
| 2014/05/01 | 4,140 | 4,190 | 4,110 | 4,130 | -25 | -0.6% | 35,800 |
| 2014/04/30 | 4,155 | 4,165 | 4,140 | 4,155 | +35 | +0.8% | 12,900 |
| 2014/04/28 | 4,200 | 4,220 | 4,115 | 4,120 | -80 | -1.9% | 34,900 |
| 2014/04/25 | 4,240 | 4,260 | 4,195 | 4,200 | -50 | -1.2% | 12,800 |
| 2014/04/24 | 4,200 | 4,260 | 4,200 | 4,250 | +50 | +1.2% | 21,800 |
| 2014/04/23 | 4,190 | 4,235 | 4,190 | 4,200 | +20 | +0.5% | 13,500 |
| 2014/04/22 | 4,250 | 4,260 | 4,180 | 4,180 | -65 | -1.5% | 17,700 |
2651～
2700
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
