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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 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 |
| 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 |
2901～
2950
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
