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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 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 |
| 2014/08/05 | 4,570 | 4,600 | 4,550 | 4,590 | +50 | +1.1% | 51,500 |
| 2014/08/04 | 4,495 | 4,555 | 4,470 | 4,540 | +20 | +0.4% | 35,200 |
| 2014/08/01 | 4,530 | 4,550 | 4,490 | 4,520 | -45 | -1% | 43,800 |
| 2014/07/31 | 4,675 | 4,680 | 4,560 | 4,565 | -90 | -1.9% | 52,900 |
| 2014/07/30 | 4,780 | 4,780 | 4,645 | 4,655 | -140 | -2.9% | 72,100 |
| 2014/07/29 | 4,790 | 4,835 | 4,785 | 4,795 | -65 | -1.3% | 52,400 |
| 2014/07/28 | 4,815 | 4,860 | 4,775 | 4,860 | +20 | +0.4% | 51,300 |
| 2014/07/25 | 4,735 | 4,840 | 4,720 | 4,840 | +105 | +2.2% | 72,800 |
| 2014/07/24 | 4,655 | 4,740 | 4,650 | 4,735 | +95 | +2% | 77,500 |
| 2014/07/23 | 4,640 | 4,650 | 4,620 | 4,640 | -5 | -0.1% | 35,000 |
| 2014/07/22 | 4,625 | 4,655 | 4,620 | 4,645 | +20 | +0.4% | 39,800 |
| 2014/07/18 | 4,600 | 4,635 | 4,560 | 4,625 | +10 | +0.2% | 64,800 |
| 2014/07/17 | 4,600 | 4,620 | 4,600 | 4,615 | -5 | -0.1% | 35,700 |
| 2014/07/16 | 4,630 | 4,630 | 4,585 | 4,620 | -90 | -1.9% | 113,200 |
| 2014/07/15 | 4,715 | 4,735 | 4,705 | 4,710 | +5 | +0.1% | 87,900 |
| 2014/07/14 | 4,680 | 4,720 | 4,680 | 4,705 | +25 | +0.5% | 32,400 |
| 2014/07/11 | 4,660 | 4,690 | 4,655 | 4,680 | ±0 | ±0% | 36,400 |
| 2014/07/10 | 4,700 | 4,700 | 4,665 | 4,680 | -20 | -0.4% | 49,200 |
| 2014/07/09 | 4,700 | 4,730 | 4,690 | 4,700 | -35 | -0.7% | 51,700 |
| 2014/07/08 | 4,760 | 4,770 | 4,730 | 4,735 | -25 | -0.5% | 58,000 |
| 2014/07/07 | 4,750 | 4,780 | 4,750 | 4,760 | +30 | +0.6% | 42,600 |
| 2014/07/04 | 4,740 | 4,770 | 4,730 | 4,730 | ±0 | ±0% | 49,100 |
| 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 |
2651～
2700
件表示中 / 5857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 | 263,600円 | +5.2% | +9.2% | 1.14% | 20.84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 | 316,500円 | +4.0% | +5.7% | 3.48% | 14.48倍 | 3.76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 | 410,500円 | +33.2% | +4.1% | 1.41% | 3.58倍 | 1.14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 | 264,100円 | +6.9% | +33.1% | 3.94% | 18.59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 | 275,400円 | +4.6% | -4.4% | 3.99% | 10.00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
