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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 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 |
2951～
3000
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
