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 |
|---|---|---|---|---|---|---|---|
| 2014/02/06 | 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 |
| 2014/01/23 | 4,300 | 4,320 | 4,270 | 4,270 | -20 | -0.5% | 49,000 |
| 2014/01/22 | 4,275 | 4,295 | 4,250 | 4,290 | +15 | +0.4% | 50,500 |
| 2014/01/21 | 4,295 | 4,300 | 4,265 | 4,275 | -35 | -0.8% | 53,700 |
| 2014/01/20 | 4,325 | 4,325 | 4,285 | 4,310 | -5 | -0.1% | 56,200 |
| 2014/01/17 | 4,310 | 4,325 | 4,275 | 4,315 | +10 | +0.2% | 71,200 |
| 2014/01/16 | 4,295 | 4,335 | 4,260 | 4,305 | -60 | -1.4% | 179,400 |
| 2014/01/15 | 4,385 | 4,390 | 4,350 | 4,365 | +5 | +0.1% | 222,000 |
| 2014/01/14 | 4,350 | 4,385 | 4,335 | 4,360 | +15 | +0.3% | 100,600 |
| 2014/01/10 | 4,350 | 4,355 | 4,305 | 4,345 | -45 | -1% | 108,800 |
| 2014/01/09 | 4,410 | 4,410 | 4,370 | 4,390 | -30 | -0.7% | 68,100 |
| 2014/01/08 | 4,400 | 4,420 | 4,370 | 4,420 | +20 | +0.5% | 67,900 |
| 2014/01/07 | 4,420 | 4,430 | 4,400 | 4,400 | -20 | -0.5% | 73,100 |
| 2014/01/06 | 4,420 | 4,440 | 4,415 | 4,420 | +5 | +0.1% | 70,000 |
| 2013/12/30 | 4,425 | 4,425 | 4,400 | 4,415 | +25 | +0.6% | 37,300 |
| 2013/12/27 | 4,395 | 4,425 | 4,375 | 4,390 | +25 | +0.6% | 57,000 |
| 2013/12/26 | 4,340 | 4,430 | 4,285 | 4,365 | +75 | +1.7% | 62,000 |
| 2013/12/25 | 4,280 | 4,300 | 4,270 | 4,290 | +10 | +0.2% | 34,400 |
| 2013/12/24 | 4,295 | 4,300 | 4,270 | 4,280 | -10 | -0.2% | 31,200 |
| 2013/12/20 | 4,260 | 4,290 | 4,260 | 4,290 | +15 | +0.4% | 30,900 |
| 2013/12/19 | 4,280 | 4,300 | 4,260 | 4,275 | -5 | -0.1% | 23,500 |
| 2013/12/18 | 4,280 | 4,285 | 4,265 | 4,280 | ±0 | ±0% | 18,500 |
| 2013/12/17 | 4,290 | 4,310 | 4,255 | 4,280 | -5 | -0.1% | 19,000 |
| 2013/12/16 | 4,315 | 4,325 | 4,275 | 4,285 | -40 | -0.9% | 30,900 |
| 2013/12/13 | 4,345 | 4,350 | 4,315 | 4,325 | -25 | -0.6% | 48,600 |
| 2013/12/12 | 4,345 | 4,365 | 4,345 | 4,350 | +5 | +0.1% | 14,700 |
| 2013/12/11 | 4,350 | 4,355 | 4,340 | 4,345 | -5 | -0.1% | 17,000 |
| 2013/12/10 | 4,335 | 4,360 | 4,330 | 4,350 | +10 | +0.2% | 19,200 |
| 2013/12/09 | 4,360 | 4,375 | 4,340 | 4,340 | -20 | -0.5% | 28,400 |
| 2013/12/06 | 4,350 | 4,370 | 4,340 | 4,360 | +10 | +0.2% | 34,600 |
| 2013/12/05 | 4,355 | 4,375 | 4,350 | 4,350 | ±0 | ±0% | 26,600 |
| 2013/12/04 | 4,395 | 4,395 | 4,350 | 4,350 | -35 | -0.8% | 28,400 |
| 2013/12/03 | 4,440 | 4,440 | 4,385 | 4,385 | -55 | -1.2% | 42,900 |
| 2013/12/02 | 4,375 | 4,450 | 4,375 | 4,440 | +75 | +1.7% | 43,400 |
| 2013/11/29 | 4,360 | 4,395 | 4,360 | 4,365 | +5 | +0.1% | 19,600 |
| 2013/11/28 | 4,355 | 4,370 | 4,335 | 4,360 | +5 | +0.1% | 32,100 |
| 2013/11/27 | 4,360 | 4,370 | 4,345 | 4,355 | -5 | -0.1% | 20,800 |
| 2013/11/26 | 4,330 | 4,375 | 4,330 | 4,360 | -90 | -2% | 62,200 |
| 2013/11/25 | 4,435 | 4,450 | 4,430 | 4,450 | +10 | +0.2% | 23,800 |
| 2013/11/22 | 4,410 | 4,445 | 4,395 | 4,440 | +20 | +0.5% | 25,300 |
| 2013/11/21 | 4,350 | 4,420 | 4,340 | 4,420 | +75 | +1.7% | 52,700 |
2751～
2800
件表示中 / 5817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 | 293,200円 | +5.2% | +9.2% | 1.02% | 23.17倍 | 1.01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 |
| ＤＭ三井糖 | 330,000円 | +5.4% | +33.0% | 3.94% | 21.30倍 | 0.91倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
| 昭和産 | 300,500円 | -0.1% | -21.5% | 3.33% | 8.87倍 | 0.74倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| ライフドリンク | 168,300円 | +15.1% | +22.7% | 0.67% | 22.85倍 | 6.87倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| 亀田菓 | 391,000円 | +6.8% | +3.0% | 1.46% | 20.61倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
