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 |
|---|---|---|---|---|---|---|---|
| 2013/06/26 | 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 |
| 2013/06/12 | 3,865 | 3,885 | 3,800 | 3,805 | -60 | -1.6% | 71,600 |
| 2013/06/11 | 3,930 | 3,930 | 3,855 | 3,865 | -65 | -1.7% | 86,500 |
| 2013/06/10 | 3,745 | 3,945 | 3,740 | 3,930 | +270 | +7.4% | 163,600 |
| 2013/06/07 | 3,580 | 3,715 | 3,510 | 3,660 | +50 | +1.4% | 98,100 |
| 2013/06/06 | 3,760 | 3,760 | 3,605 | 3,610 | -170 | -4.5% | 105,100 |
| 2013/06/05 | 3,865 | 3,895 | 3,775 | 3,780 | -85 | -2.2% | 83,000 |
| 2013/06/04 | 4,075 | 4,075 | 3,800 | 3,865 | -250 | -6.1% | 144,200 |
| 2013/06/03 | 4,130 | 4,210 | 4,110 | 4,115 | -45 | -1.1% | 56,100 |
| 2013/05/31 | 4,165 | 4,200 | 4,110 | 4,160 | ±0 | ±0% | 48,500 |
| 2013/05/30 | 4,250 | 4,250 | 4,125 | 4,160 | -95 | -2.2% | 63,200 |
| 2013/05/29 | 4,175 | 4,280 | 4,150 | 4,255 | +180 | +4.4% | 83,300 |
| 2013/05/28 | 3,930 | 4,100 | 3,915 | 4,075 | +130 | +3.3% | 65,400 |
| 2013/05/27 | 4,000 | 4,015 | 3,875 | 3,945 | -190 | -4.6% | 62,600 |
| 2013/05/24 | 4,210 | 4,235 | 4,040 | 4,135 | -100 | -2.4% | 73,600 |
| 2013/05/23 | 4,320 | 4,345 | 4,225 | 4,235 | -85 | -2% | 59,800 |
| 2013/05/22 | 4,350 | 4,350 | 4,320 | 4,320 | ±0 | ±0% | 17,100 |
| 2013/05/21 | 4,345 | 4,345 | 4,305 | 4,320 | -25 | -0.6% | 23,200 |
| 2013/05/20 | 4,380 | 4,380 | 4,330 | 4,345 | +10 | +0.2% | 28,900 |
| 2013/05/17 | 4,275 | 4,345 | 4,270 | 4,335 | +60 | +1.4% | 23,100 |
| 2013/05/16 | 4,345 | 4,350 | 4,255 | 4,275 | -85 | -1.9% | 49,600 |
| 2013/05/15 | 4,420 | 4,440 | 4,340 | 4,360 | -60 | -1.4% | 57,400 |
| 2013/05/14 | 4,470 | 4,470 | 4,410 | 4,420 | -20 | -0.5% | 22,800 |
| 2013/05/13 | 4,475 | 4,475 | 4,410 | 4,440 | +10 | +0.2% | 25,000 |
| 2013/05/10 | 4,410 | 4,440 | 4,405 | 4,430 | +25 | +0.6% | 17,600 |
| 2013/05/09 | 4,450 | 4,450 | 4,390 | 4,405 | -30 | -0.7% | 22,100 |
| 2013/05/08 | 4,405 | 4,440 | 4,405 | 4,435 | +30 | +0.7% | 22,900 |
| 2013/05/07 | 4,390 | 4,410 | 4,380 | 4,405 | +55 | +1.3% | 28,900 |
| 2013/05/02 | 4,375 | 4,375 | 4,335 | 4,350 | -5 | -0.1% | 22,300 |
| 2013/05/01 | 4,350 | 4,365 | 4,325 | 4,355 | -5 | -0.1% | 21,400 |
| 2013/04/30 | 4,345 | 4,385 | 4,345 | 4,360 | +25 | +0.6% | 22,200 |
| 2013/04/26 | 4,380 | 4,390 | 4,310 | 4,335 | -40 | -0.9% | 32,400 |
| 2013/04/25 | 4,345 | 4,375 | 4,335 | 4,375 | +30 | +0.7% | 29,600 |
| 2013/04/24 | 4,300 | 4,345 | 4,265 | 4,345 | +90 | +2.1% | 30,900 |
| 2013/04/23 | 4,300 | 4,310 | 4,255 | 4,255 | -35 | -0.8% | 33,200 |
| 2013/04/22 | 4,270 | 4,300 | 4,265 | 4,290 | +60 | +1.4% | 31,400 |
| 2013/04/19 | 4,245 | 4,255 | 4,215 | 4,230 | ±0 | ±0% | 41,700 |
| 2013/04/18 | 4,275 | 4,275 | 4,225 | 4,230 | -85 | -2% | 49,900 |
| 2013/04/17 | 4,240 | 4,325 | 4,230 | 4,315 | +100 | +2.4% | 43,200 |
| 2013/04/16 | 4,230 | 4,265 | 4,200 | 4,215 | -45 | -1.1% | 40,300 |
| 2013/04/15 | 4,250 | 4,280 | 4,245 | 4,260 | +15 | +0.4% | 20,800 |
2901～
2950
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
