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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 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 |
| 2013/10/09 | 3,985 | 4,025 | 3,975 | 4,025 | +20 | +0.5% | 25,200 |
| 2013/10/08 | 4,000 | 4,015 | 3,975 | 4,005 | +10 | +0.3% | 30,000 |
| 2013/10/07 | 3,985 | 4,000 | 3,985 | 3,995 | ±0 | ±0% | 41,300 |
| 2013/10/04 | 3,990 | 4,005 | 3,965 | 3,995 | -15 | -0.4% | 37,500 |
| 2013/10/03 | 4,010 | 4,025 | 4,005 | 4,010 | -20 | -0.5% | 18,700 |
| 2013/10/02 | 4,015 | 4,040 | 4,015 | 4,030 | +15 | +0.4% | 53,300 |
| 2013/10/01 | 4,020 | 4,030 | 3,975 | 4,015 | -10 | -0.2% | 44,600 |
| 2013/09/30 | 4,000 | 4,025 | 3,970 | 4,025 | +20 | +0.5% | 36,500 |
| 2013/09/27 | 3,945 | 4,005 | 3,940 | 4,005 | +65 | +1.6% | 65,900 |
| 2013/09/26 | 3,895 | 3,940 | 3,885 | 3,940 | +25 | +0.6% | 26,100 |
| 2013/09/25 | 3,950 | 3,950 | 3,900 | 3,915 | -30 | -0.8% | 24,900 |
| 2013/09/24 | 3,915 | 3,950 | 3,905 | 3,945 | +25 | +0.6% | 31,600 |
| 2013/09/20 | 3,900 | 3,920 | 3,870 | 3,920 | +20 | +0.5% | 32,800 |
| 2013/09/19 | 3,870 | 3,900 | 3,850 | 3,900 | +50 | +1.3% | 17,900 |
| 2013/09/18 | 3,820 | 3,855 | 3,810 | 3,850 | +40 | +1% | 19,500 |
| 2013/09/17 | 3,805 | 3,840 | 3,805 | 3,810 | +10 | +0.3% | 8,800 |
| 2013/09/13 | 3,815 | 3,835 | 3,780 | 3,800 | -45 | -1.2% | 31,100 |
| 2013/09/12 | 3,860 | 3,865 | 3,820 | 3,845 | -15 | -0.4% | 17,500 |
| 2013/09/11 | 3,860 | 3,900 | 3,850 | 3,860 | +5 | +0.1% | 31,700 |
| 2013/09/10 | 3,810 | 3,870 | 3,810 | 3,855 | +55 | +1.4% | 35,900 |
| 2013/09/09 | 3,810 | 3,810 | 3,775 | 3,800 | +75 | +2% | 20,600 |
| 2013/09/06 | 3,745 | 3,780 | 3,710 | 3,725 | -15 | -0.4% | 15,200 |
| 2013/09/05 | 3,755 | 3,760 | 3,720 | 3,740 | -10 | -0.3% | 13,000 |
| 2013/09/04 | 3,775 | 3,775 | 3,740 | 3,750 | -55 | -1.4% | 25,800 |
| 2013/09/03 | 3,670 | 3,810 | 3,665 | 3,805 | +155 | +4.2% | 71,900 |
| 2013/09/02 | 3,700 | 3,705 | 3,645 | 3,650 | -40 | -1.1% | 28,400 |
| 2013/08/30 | 3,765 | 3,765 | 3,685 | 3,690 | -60 | -1.6% | 38,400 |
| 2013/08/29 | 3,740 | 3,765 | 3,740 | 3,750 | +10 | +0.3% | 11,900 |
| 2013/08/28 | 3,780 | 3,785 | 3,730 | 3,740 | -60 | -1.6% | 25,500 |
| 2013/08/27 | 3,810 | 3,825 | 3,795 | 3,800 | -40 | -1% | 23,000 |
| 2013/08/26 | 3,835 | 3,845 | 3,815 | 3,840 | ±0 | ±0% | 10,100 |
| 2013/08/23 | 3,840 | 3,870 | 3,815 | 3,840 | +5 | +0.1% | 21,700 |
2851～
2900
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
