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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 3,785 | 3,840 | 3,780 | 3,835 | +50 | +1.3% | 23,600 |
| 2013/08/21 | 3,810 | 3,815 | 3,780 | 3,785 | -20 | -0.5% | 25,400 |
| 2013/08/20 | 3,845 | 3,850 | 3,805 | 3,805 | -45 | -1.2% | 13,300 |
| 2013/08/19 | 3,890 | 3,895 | 3,835 | 3,850 | +25 | +0.7% | 32,300 |
| 2013/08/16 | 3,840 | 3,845 | 3,820 | 3,825 | -35 | -0.9% | 20,000 |
| 2013/08/15 | 3,880 | 3,885 | 3,850 | 3,860 | -40 | -1% | 20,700 |
| 2013/08/14 | 3,900 | 3,900 | 3,850 | 3,900 | +5 | +0.1% | 21,200 |
| 2013/08/13 | 3,870 | 3,900 | 3,845 | 3,895 | +45 | +1.2% | 14,000 |
| 2013/08/12 | 3,845 | 3,855 | 3,825 | 3,850 | +25 | +0.7% | 14,100 |
| 2013/08/09 | 3,900 | 3,900 | 3,805 | 3,825 | -75 | -1.9% | 24,200 |
| 2013/08/08 | 3,850 | 3,910 | 3,850 | 3,900 | +45 | +1.2% | 40,900 |
| 2013/08/07 | 3,955 | 3,955 | 3,845 | 3,855 | -105 | -2.7% | 62,300 |
| 2013/08/06 | 3,955 | 3,960 | 3,905 | 3,960 | +10 | +0.3% | 20,200 |
| 2013/08/05 | 3,940 | 3,955 | 3,920 | 3,950 | +15 | +0.4% | 18,600 |
| 2013/08/02 | 3,890 | 3,935 | 3,890 | 3,935 | +80 | +2.1% | 31,300 |
| 2013/08/01 | 3,810 | 3,855 | 3,800 | 3,855 | +55 | +1.4% | 25,500 |
| 2013/07/31 | 3,865 | 3,870 | 3,800 | 3,800 | -65 | -1.7% | 45,000 |
| 2013/07/30 | 3,820 | 3,885 | 3,805 | 3,865 | +15 | +0.4% | 39,900 |
| 2013/07/29 | 3,930 | 3,930 | 3,850 | 3,850 | -145 | -3.6% | 49,400 |
| 2013/07/26 | 4,015 | 4,015 | 3,985 | 3,995 | -55 | -1.4% | 44,300 |
| 2013/07/25 | 4,065 | 4,075 | 4,045 | 4,050 | -30 | -0.7% | 47,900 |
| 2013/07/24 | 4,090 | 4,090 | 4,060 | 4,080 | -10 | -0.2% | 29,900 |
| 2013/07/23 | 4,060 | 4,090 | 4,055 | 4,090 | -5 | -0.1% | 61,800 |
| 2013/07/22 | 4,140 | 4,145 | 4,070 | 4,095 | -45 | -1.1% | 64,600 |
| 2013/07/19 | 4,160 | 4,170 | 4,125 | 4,140 | -15 | -0.4% | 70,400 |
| 2013/07/18 | 4,120 | 4,160 | 4,120 | 4,155 | +5 | +0.1% | 67,900 |
| 2013/07/17 | 4,150 | 4,150 | 4,105 | 4,150 | -65 | -1.5% | 194,600 |
| 2013/07/16 | 4,215 | 4,240 | 4,200 | 4,215 | -15 | -0.4% | 258,500 |
| 2013/07/12 | 4,200 | 4,250 | 4,195 | 4,230 | +35 | +0.8% | 134,000 |
| 2013/07/11 | 4,155 | 4,200 | 4,150 | 4,195 | +25 | +0.6% | 93,300 |
| 2013/07/10 | 4,185 | 4,195 | 4,155 | 4,170 | -20 | -0.5% | 99,900 |
| 2013/07/09 | 4,200 | 4,200 | 4,170 | 4,190 | +15 | +0.4% | 80,200 |
| 2013/07/08 | 4,200 | 4,205 | 4,175 | 4,175 | +5 | +0.1% | 92,100 |
| 2013/07/05 | 4,200 | 4,200 | 4,150 | 4,170 | -5 | -0.1% | 70,700 |
| 2013/07/04 | 4,115 | 4,180 | 4,100 | 4,175 | +80 | +2% | 76,500 |
| 2013/07/03 | 4,080 | 4,105 | 4,070 | 4,095 | +25 | +0.6% | 74,600 |
| 2013/07/02 | 4,075 | 4,080 | 4,050 | 4,070 | +35 | +0.9% | 71,300 |
| 2013/07/01 | 4,000 | 4,035 | 3,965 | 4,035 | +100 | +2.5% | 75,800 |
| 2013/06/28 | 3,880 | 3,935 | 3,880 | 3,935 | +80 | +2.1% | 70,100 |
| 2013/06/27 | 3,830 | 3,855 | 3,805 | 3,855 | +30 | +0.8% | 52,900 |
| 2013/06/26 | 3,870 | 3,885 | 3,825 | 3,825 | -15 | -0.4% | 57,600 |
| 2013/06/25 | 3,865 | 3,870 | 3,800 | 3,840 | +5 | +0.1% | 51,300 |
| 2013/06/24 | 3,850 | 3,875 | 3,820 | 3,835 | +55 | +1.5% | 66,000 |
| 2013/06/21 | 3,720 | 3,780 | 3,695 | 3,780 | +55 | +1.5% | 44,400 |
| 2013/06/20 | 3,735 | 3,755 | 3,705 | 3,725 | ±0 | ±0% | 39,500 |
| 2013/06/19 | 3,740 | 3,755 | 3,695 | 3,725 | +20 | +0.5% | 72,400 |
| 2013/06/18 | 3,785 | 3,785 | 3,685 | 3,705 | -65 | -1.7% | 69,300 |
| 2013/06/17 | 3,710 | 3,775 | 3,705 | 3,770 | +110 | +3% | 37,000 |
| 2013/06/14 | 3,705 | 3,770 | 3,655 | 3,660 | -40 | -1.1% | 89,400 |
| 2013/06/13 | 3,800 | 3,800 | 3,700 | 3,700 | -105 | -2.8% | 55,300 |
2901～
2950
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
