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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 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 |
| 2014/04/21 | 4,255 | 4,310 | 4,235 | 4,245 | -30 | -0.7% | 15,700 |
| 2014/04/18 | 4,285 | 4,310 | 4,260 | 4,275 | -5 | -0.1% | 11,100 |
| 2014/04/17 | 4,255 | 4,295 | 4,240 | 4,280 | +45 | +1.1% | 16,400 |
| 2014/04/16 | 4,190 | 4,250 | 4,180 | 4,235 | +80 | +1.9% | 14,300 |
| 2014/04/15 | 4,195 | 4,195 | 4,130 | 4,155 | -5 | -0.1% | 15,100 |
| 2014/04/14 | 4,110 | 4,195 | 4,110 | 4,160 | +70 | +1.7% | 14,900 |
| 2014/04/11 | 4,115 | 4,155 | 4,070 | 4,090 | -55 | -1.3% | 38,000 |
| 2014/04/10 | 4,230 | 4,235 | 4,140 | 4,145 | -55 | -1.3% | 24,500 |
| 2014/04/09 | 4,210 | 4,245 | 4,200 | 4,200 | -10 | -0.2% | 25,200 |
| 2014/04/08 | 4,210 | 4,240 | 4,200 | 4,210 | -5 | -0.1% | 12,900 |
| 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 |
2751～
2800
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
