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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/20 | 4,330 | 4,345 | 4,325 | 4,345 | +10 | +0.2% | 12,400 |
| 2013/11/19 | 4,320 | 4,345 | 4,320 | 4,335 | ±0 | ±0% | 11,200 |
| 2013/11/18 | 4,310 | 4,350 | 4,280 | 4,335 | +15 | +0.3% | 38,300 |
| 2013/11/15 | 4,265 | 4,335 | 4,255 | 4,320 | +50 | +1.2% | 38,900 |
| 2013/11/14 | 4,255 | 4,280 | 4,245 | 4,270 | +15 | +0.4% | 27,700 |
| 2013/11/13 | 4,235 | 4,260 | 4,230 | 4,255 | +10 | +0.2% | 20,300 |
| 2013/11/12 | 4,230 | 4,245 | 4,205 | 4,245 | +15 | +0.4% | 25,400 |
| 2013/11/11 | 4,210 | 4,230 | 4,180 | 4,230 | +60 | +1.4% | 23,400 |
| 2013/11/08 | 4,140 | 4,175 | 4,140 | 4,170 | -30 | -0.7% | 14,600 |
| 2013/11/07 | 4,190 | 4,205 | 4,185 | 4,200 | -15 | -0.4% | 12,800 |
| 2013/11/06 | 4,150 | 4,220 | 4,140 | 4,215 | +45 | +1.1% | 35,500 |
| 2013/11/05 | 4,145 | 4,170 | 4,130 | 4,170 | +25 | +0.6% | 22,900 |
| 2013/11/01 | 4,160 | 4,160 | 4,120 | 4,145 | -10 | -0.2% | 21,100 |
| 2013/10/31 | 4,185 | 4,185 | 4,150 | 4,155 | -30 | -0.7% | 17,300 |
| 2013/10/30 | 4,185 | 4,205 | 4,135 | 4,185 | -5 | -0.1% | 135,500 |
| 2013/10/29 | 4,210 | 4,210 | 4,160 | 4,190 | -20 | -0.5% | 29,300 |
| 2013/10/28 | 4,160 | 4,220 | 4,150 | 4,210 | +45 | +1.1% | 50,600 |
| 2013/10/25 | 4,225 | 4,225 | 4,165 | 4,165 | -40 | -1% | 17,200 |
| 2013/10/24 | 4,185 | 4,215 | 4,140 | 4,205 | +15 | +0.4% | 30,100 |
| 2013/10/23 | 4,200 | 4,250 | 4,190 | 4,190 | -35 | -0.8% | 38,500 |
| 2013/10/22 | 4,235 | 4,245 | 4,215 | 4,225 | -10 | -0.2% | 23,800 |
| 2013/10/21 | 4,200 | 4,240 | 4,200 | 4,235 | +35 | +0.8% | 46,100 |
| 2013/10/18 | 4,180 | 4,220 | 4,170 | 4,200 | +20 | +0.5% | 57,100 |
| 2013/10/17 | 4,160 | 4,180 | 4,160 | 4,180 | +20 | +0.5% | 33,700 |
| 2013/10/16 | 4,135 | 4,160 | 4,100 | 4,160 | +30 | +0.7% | 34,500 |
| 2013/10/15 | 4,110 | 4,130 | 4,100 | 4,130 | +10 | +0.2% | 49,800 |
| 2013/10/11 | 4,070 | 4,120 | 4,070 | 4,120 | +60 | +1.5% | 69,300 |
| 2013/10/10 | 4,000 | 4,065 | 3,990 | 4,060 | +35 | +0.9% | 56,100 |
2851～
2900
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
