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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 4,370 | 4,375 | 4,255 | 4,260 | -80 | -1.8% | 47,600 |
| 2014/10/16 | 4,375 | 4,400 | 4,335 | 4,340 | -85 | -1.9% | 32,700 |
| 2014/10/15 | 4,430 | 4,460 | 4,415 | 4,425 | +30 | +0.7% | 17,800 |
| 2014/10/14 | 4,445 | 4,455 | 4,385 | 4,395 | -95 | -2.1% | 32,500 |
| 2014/10/10 | 4,405 | 4,505 | 4,395 | 4,490 | +30 | +0.7% | 43,100 |
| 2014/10/09 | 4,475 | 4,480 | 4,445 | 4,460 | -20 | -0.4% | 31,200 |
| 2014/10/08 | 4,480 | 4,495 | 4,450 | 4,480 | -15 | -0.3% | 34,300 |
| 2014/10/07 | 4,400 | 4,500 | 4,400 | 4,495 | +110 | +2.5% | 54,900 |
| 2014/10/06 | 4,400 | 4,400 | 4,360 | 4,385 | +25 | +0.6% | 19,900 |
| 2014/10/03 | 4,400 | 4,435 | 4,355 | 4,360 | -60 | -1.4% | 29,000 |
| 2014/10/02 | 4,375 | 4,475 | 4,355 | 4,420 | +40 | +0.9% | 68,700 |
| 2014/10/01 | 4,375 | 4,395 | 4,350 | 4,380 | +50 | +1.2% | 27,000 |
| 2014/09/30 | 4,350 | 4,355 | 4,315 | 4,330 | -5 | -0.1% | 48,000 |
| 2014/09/29 | 4,345 | 4,345 | 4,315 | 4,335 | +30 | +0.7% | 14,600 |
| 2014/09/26 | 4,400 | 4,410 | 4,300 | 4,305 | -95 | -2.2% | 56,900 |
| 2014/09/25 | 4,385 | 4,400 | 4,345 | 4,400 | +45 | +1% | 36,800 |
| 2014/09/24 | 4,365 | 4,380 | 4,355 | 4,355 | -10 | -0.2% | 20,600 |
| 2014/09/22 | 4,445 | 4,445 | 4,355 | 4,365 | -65 | -1.5% | 43,000 |
| 2014/09/19 | 4,415 | 4,465 | 4,385 | 4,430 | +20 | +0.5% | 57,200 |
| 2014/09/18 | 4,420 | 4,420 | 4,385 | 4,410 | +35 | +0.8% | 28,800 |
| 2014/09/17 | 4,415 | 4,430 | 4,375 | 4,375 | -20 | -0.5% | 22,900 |
| 2014/09/16 | 4,435 | 4,455 | 4,385 | 4,395 | -35 | -0.8% | 46,300 |
| 2014/09/12 | 4,355 | 4,450 | 4,335 | 4,430 | +100 | +2.3% | 51,700 |
| 2014/09/11 | 4,355 | 4,360 | 4,325 | 4,330 | +5 | +0.1% | 27,000 |
| 2014/09/10 | 4,305 | 4,325 | 4,290 | 4,325 | +15 | +0.3% | 28,100 |
| 2014/09/09 | 4,320 | 4,335 | 4,305 | 4,310 | -5 | -0.1% | 29,600 |
| 2014/09/08 | 4,395 | 4,395 | 4,305 | 4,315 | -50 | -1.1% | 32,600 |
| 2014/09/05 | 4,385 | 4,400 | 4,355 | 4,365 | -15 | -0.3% | 15,000 |
| 2014/09/04 | 4,400 | 4,420 | 4,380 | 4,380 | -20 | -0.5% | 21,100 |
| 2014/09/03 | 4,460 | 4,465 | 4,395 | 4,400 | -45 | -1% | 22,700 |
| 2014/09/02 | 4,365 | 4,460 | 4,360 | 4,445 | +55 | +1.3% | 35,000 |
| 2014/09/01 | 4,410 | 4,415 | 4,385 | 4,390 | -20 | -0.5% | 17,400 |
| 2014/08/29 | 4,405 | 4,415 | 4,385 | 4,410 | +5 | +0.1% | 12,900 |
| 2014/08/28 | 4,445 | 4,445 | 4,365 | 4,405 | -20 | -0.5% | 21,100 |
| 2014/08/27 | 4,445 | 4,455 | 4,420 | 4,425 | -25 | -0.6% | 36,400 |
| 2014/08/26 | 4,480 | 4,480 | 4,440 | 4,450 | -30 | -0.7% | 20,900 |
| 2014/08/25 | 4,470 | 4,495 | 4,465 | 4,480 | +5 | +0.1% | 13,200 |
| 2014/08/22 | 4,500 | 4,505 | 4,465 | 4,475 | -10 | -0.2% | 21,300 |
| 2014/08/21 | 4,500 | 4,500 | 4,470 | 4,485 | -15 | -0.3% | 37,200 |
| 2014/08/20 | 4,495 | 4,510 | 4,475 | 4,500 | ±0 | ±0% | 30,600 |
| 2014/08/19 | 4,565 | 4,565 | 4,450 | 4,500 | -25 | -0.6% | 67,800 |
| 2014/08/18 | 4,540 | 4,540 | 4,510 | 4,525 | -20 | -0.4% | 10,500 |
| 2014/08/15 | 4,535 | 4,570 | 4,535 | 4,545 | +10 | +0.2% | 19,300 |
| 2014/08/14 | 4,510 | 4,545 | 4,505 | 4,535 | +25 | +0.6% | 27,900 |
| 2014/08/13 | 4,540 | 4,540 | 4,500 | 4,510 | -45 | -1% | 19,500 |
| 2014/08/12 | 4,555 | 4,565 | 4,520 | 4,555 | ±0 | ±0% | 19,500 |
| 2014/08/11 | 4,500 | 4,555 | 4,495 | 4,555 | +60 | +1.3% | 19,300 |
| 2014/08/08 | 4,595 | 4,595 | 4,485 | 4,495 | -95 | -2.1% | 43,600 |
| 2014/08/07 | 4,550 | 4,590 | 4,535 | 4,590 | +40 | +0.9% | 41,800 |
| 2014/08/06 | 4,550 | 4,580 | 4,545 | 4,550 | -40 | -0.9% | 30,200 |
2651～
2700
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
