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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 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 |
| 2013/04/12 | 4,270 | 4,270 | 4,240 | 4,245 | -25 | -0.6% | 30,800 |
| 2013/04/11 | 4,275 | 4,300 | 4,250 | 4,270 | +10 | +0.2% | 41,300 |
| 2013/04/10 | 4,230 | 4,275 | 4,230 | 4,260 | +30 | +0.7% | 30,200 |
| 2013/04/09 | 4,285 | 4,295 | 4,225 | 4,230 | -65 | -1.5% | 55,700 |
| 2013/04/08 | 4,295 | 4,365 | 4,220 | 4,295 | +25 | +0.6% | 63,500 |
| 2013/04/05 | 4,325 | 4,365 | 4,240 | 4,270 | -30 | -0.7% | 58,200 |
| 2013/04/04 | 4,215 | 4,300 | 4,180 | 4,300 | +95 | +2.3% | 32,000 |
| 2013/04/03 | 4,125 | 4,210 | 4,125 | 4,205 | +90 | +2.2% | 25,400 |
| 2013/04/02 | 4,160 | 4,175 | 4,000 | 4,115 | -65 | -1.6% | 56,900 |
| 2013/04/01 | 4,370 | 4,370 | 4,175 | 4,180 | -185 | -4.2% | 73,200 |
2951～
3000
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
