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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 4,205 | 4,250 | 4,205 | 4,215 | -15 | -0.4% | 12,500 |
| 2014/04/04 | 4,225 | 4,245 | 4,210 | 4,230 | +5 | +0.1% | 16,500 |
| 2014/04/03 | 4,250 | 4,260 | 4,205 | 4,225 | +20 | +0.5% | 18,400 |
| 2014/04/02 | 4,310 | 4,320 | 4,200 | 4,205 | -85 | -2% | 38,400 |
| 2014/04/01 | 4,305 | 4,315 | 4,275 | 4,290 | -15 | -0.3% | 22,000 |
| 2014/03/31 | 4,305 | 4,320 | 4,235 | 4,305 | ±0 | ±0% | 32,800 |
| 2014/03/28 | 4,265 | 4,310 | 4,250 | 4,305 | +55 | +1.3% | 33,500 |
| 2014/03/27 | 4,100 | 4,265 | 4,085 | 4,250 | +140 | +3.4% | 42,000 |
| 2014/03/26 | 4,120 | 4,185 | 4,085 | 4,110 | +25 | +0.6% | 43,000 |
| 2014/03/25 | 4,200 | 4,265 | 4,075 | 4,085 | -150 | -3.5% | 62,100 |
| 2014/03/24 | 4,055 | 4,270 | 4,040 | 4,235 | +250 | +6.3% | 54,000 |
| 2014/03/20 | 4,090 | 4,135 | 3,985 | 3,985 | -75 | -1.8% | 20,600 |
| 2014/03/19 | 4,085 | 4,145 | 4,025 | 4,060 | ±0 | ±0% | 13,100 |
| 2014/03/18 | 4,045 | 4,085 | 4,030 | 4,060 | +60 | +1.5% | 11,500 |
| 2014/03/17 | 4,055 | 4,090 | 3,990 | 4,000 | -65 | -1.6% | 21,400 |
| 2014/03/14 | 4,050 | 4,135 | 4,050 | 4,065 | -110 | -2.6% | 45,300 |
| 2014/03/13 | 4,175 | 4,220 | 4,155 | 4,175 | ±0 | ±0% | 35,700 |
| 2014/03/12 | 4,240 | 4,250 | 4,175 | 4,175 | -80 | -1.9% | 21,200 |
| 2014/03/11 | 4,295 | 4,310 | 4,240 | 4,255 | -20 | -0.5% | 16,300 |
| 2014/03/10 | 4,200 | 4,305 | 4,185 | 4,275 | +35 | +0.8% | 38,000 |
| 2014/03/07 | 4,280 | 4,280 | 4,225 | 4,240 | -10 | -0.2% | 28,900 |
| 2014/03/06 | 4,195 | 4,275 | 4,195 | 4,250 | +55 | +1.3% | 26,400 |
| 2014/03/05 | 4,185 | 4,210 | 4,165 | 4,195 | +20 | +0.5% | 26,100 |
| 2014/03/04 | 4,245 | 4,270 | 4,165 | 4,175 | -185 | -4.2% | 54,600 |
| 2014/03/03 | 4,305 | 4,360 | 4,250 | 4,360 | +55 | +1.3% | 59,900 |
| 2014/02/28 | 4,200 | 4,320 | 4,195 | 4,305 | +125 | +3% | 99,600 |
| 2014/02/27 | 4,130 | 4,195 | 4,100 | 4,180 | +50 | +1.2% | 25,800 |
| 2014/02/26 | 4,105 | 4,150 | 4,105 | 4,130 | -30 | -0.7% | 10,900 |
| 2014/02/25 | 4,110 | 4,165 | 4,095 | 4,160 | +50 | +1.2% | 21,900 |
| 2014/02/24 | 4,150 | 4,155 | 4,080 | 4,110 | -20 | -0.5% | 18,100 |
| 2014/02/21 | 4,095 | 4,150 | 4,095 | 4,130 | +30 | +0.7% | 22,600 |
| 2014/02/20 | 4,125 | 4,150 | 4,060 | 4,100 | -35 | -0.8% | 23,500 |
| 2014/02/19 | 4,205 | 4,205 | 4,125 | 4,135 | -70 | -1.7% | 16,500 |
| 2014/02/18 | 4,155 | 4,210 | 4,155 | 4,205 | +50 | +1.2% | 30,600 |
| 2014/02/17 | 4,120 | 4,155 | 4,065 | 4,155 | +75 | +1.8% | 17,800 |
| 2014/02/14 | 4,175 | 4,180 | 4,080 | 4,080 | -70 | -1.7% | 39,600 |
| 2014/02/13 | 4,175 | 4,180 | 4,120 | 4,150 | +20 | +0.5% | 43,500 |
| 2014/02/12 | 4,095 | 4,150 | 4,090 | 4,130 | +70 | +1.7% | 48,800 |
| 2014/02/10 | 4,090 | 4,090 | 4,045 | 4,060 | +15 | +0.4% | 11,800 |
| 2014/02/07 | 4,080 | 4,090 | 4,015 | 4,045 | +35 | +0.9% | 35,300 |
| 2014/02/06 | 4,095 | 4,095 | 4,010 | 4,010 | -70 | -1.7% | 26,300 |
| 2014/02/05 | 4,000 | 4,085 | 3,995 | 4,080 | +150 | +3.8% | 69,800 |
| 2014/02/04 | 4,010 | 4,035 | 3,925 | 3,930 | -180 | -4.4% | 71,500 |
| 2014/02/03 | 4,125 | 4,135 | 4,085 | 4,110 | -10 | -0.2% | 46,900 |
| 2014/01/31 | 4,150 | 4,180 | 4,100 | 4,120 | -35 | -0.8% | 31,700 |
| 2014/01/30 | 4,180 | 4,180 | 4,130 | 4,155 | -55 | -1.3% | 33,100 |
| 2014/01/29 | 4,145 | 4,215 | 4,145 | 4,210 | +70 | +1.7% | 36,700 |
| 2014/01/28 | 4,135 | 4,175 | 4,130 | 4,140 | -20 | -0.5% | 58,900 |
| 2014/01/27 | 4,205 | 4,210 | 4,145 | 4,160 | -85 | -2% | 66,300 |
| 2014/01/24 | 4,265 | 4,275 | 4,240 | 4,245 | -25 | -0.6% | 55,600 |
2751～
2800
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
