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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 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 |
2701～
2750
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
