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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 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 |
| 2013/03/29 | 4,490 | 4,495 | 4,345 | 4,365 | -125 | -2.8% | 43,300 |
| 2013/03/28 | 4,420 | 4,495 | 4,420 | 4,490 | +75 | +1.7% | 39,000 |
| 2013/03/27 | 4,330 | 4,425 | 4,315 | 4,415 | +100 | +2.3% | 41,200 |
| 2013/03/26 | 4,250 | 4,315 | 4,250 | 4,315 | +85 | +2% | 32,500 |
| 2013/03/25 | 4,250 | 4,265 | 4,230 | 4,230 | +15 | +0.4% | 19,000 |
| 2013/03/22 | 4,285 | 4,290 | 4,215 | 4,215 | -70 | -1.6% | 28,700 |
| 2013/03/21 | 4,230 | 4,285 | 4,225 | 4,285 | +75 | +1.8% | 25,500 |
| 2013/03/19 | 4,200 | 4,220 | 4,190 | 4,210 | +30 | +0.7% | 26,100 |
| 2013/03/18 | 4,205 | 4,210 | 4,170 | 4,180 | -25 | -0.6% | 29,600 |
| 2013/03/15 | 4,125 | 4,205 | 4,125 | 4,205 | +95 | +2.3% | 43,600 |
| 2013/03/14 | 4,085 | 4,135 | 4,080 | 4,110 | +35 | +0.9% | 62,900 |
| 2013/03/13 | 4,075 | 4,100 | 4,065 | 4,075 | +25 | +0.6% | 59,000 |
| 2013/03/12 | 4,100 | 4,110 | 4,045 | 4,050 | -50 | -1.2% | 76,400 |
| 2013/03/11 | 4,130 | 4,150 | 4,075 | 4,100 | -20 | -0.5% | 42,500 |
| 2013/03/08 | 4,195 | 4,210 | 4,110 | 4,120 | -95 | -2.3% | 86,000 |
| 2013/03/07 | 4,235 | 4,270 | 4,215 | 4,215 | +15 | +0.4% | 51,500 |
| 2013/03/06 | 4,150 | 4,200 | 4,130 | 4,200 | +40 | +1% | 54,600 |
| 2013/03/05 | 4,115 | 4,190 | 4,115 | 4,160 | +80 | +2% | 40,600 |
3001～
3050
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
