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 |
|---|---|---|---|---|---|---|---|
| 2012/11/12 | 3,405 | 3,405 | 3,335 | 3,345 | -5 | -0.1% | 9,700 |
| 2012/11/09 | 3,325 | 3,360 | 3,310 | 3,350 | +20 | +0.6% | 11,000 |
| 2012/11/08 | 3,375 | 3,380 | 3,330 | 3,330 | -65 | -1.9% | 20,700 |
| 2012/11/07 | 3,400 | 3,405 | 3,370 | 3,395 | ±0 | ±0% | 8,900 |
| 2012/11/06 | 3,465 | 3,465 | 3,360 | 3,395 | -40 | -1.2% | 29,700 |
| 2012/11/05 | 3,460 | 3,460 | 3,425 | 3,435 | -25 | -0.7% | 8,900 |
| 2012/11/02 | 3,460 | 3,465 | 3,450 | 3,460 | +20 | +0.6% | 11,500 |
| 2012/11/01 | 3,445 | 3,445 | 3,425 | 3,440 | +35 | +1% | 10,700 |
| 2012/10/31 | 3,455 | 3,455 | 3,400 | 3,405 | -20 | -0.6% | 27,800 |
| 2012/10/30 | 3,490 | 3,490 | 3,425 | 3,425 | -55 | -1.6% | 35,800 |
| 2012/10/29 | 3,460 | 3,485 | 3,460 | 3,480 | +20 | +0.6% | 20,200 |
| 2012/10/26 | 3,470 | 3,480 | 3,450 | 3,460 | -20 | -0.6% | 22,000 |
| 2012/10/25 | 3,470 | 3,480 | 3,455 | 3,480 | +20 | +0.6% | 11,200 |
| 2012/10/24 | 3,460 | 3,470 | 3,450 | 3,460 | -15 | -0.4% | 19,700 |
| 2012/10/23 | 3,480 | 3,490 | 3,465 | 3,475 | ±0 | ±0% | 10,900 |
| 2012/10/22 | 3,500 | 3,500 | 3,465 | 3,475 | -45 | -1.3% | 29,300 |
| 2012/10/19 | 3,540 | 3,545 | 3,510 | 3,520 | -60 | -1.7% | 18,100 |
| 2012/10/18 | 3,530 | 3,585 | 3,525 | 3,580 | +100 | +2.9% | 17,900 |
| 2012/10/17 | 3,550 | 3,565 | 3,480 | 3,480 | -50 | -1.4% | 28,100 |
| 2012/10/16 | 3,510 | 3,550 | 3,510 | 3,530 | +25 | +0.7% | 14,500 |
| 2012/10/15 | 3,490 | 3,510 | 3,490 | 3,505 | +15 | +0.4% | 8,700 |
| 2012/10/12 | 3,500 | 3,530 | 3,485 | 3,490 | -10 | -0.3% | 20,700 |
| 2012/10/11 | 3,550 | 3,575 | 3,500 | 3,500 | -5 | -0.1% | 16,700 |
| 2012/10/10 | 3,535 | 3,535 | 3,500 | 3,505 | -40 | -1.1% | 15,300 |
| 2012/10/09 | 3,550 | 3,585 | 3,540 | 3,545 | ±0 | ±0% | 20,400 |
| 2012/10/05 | 3,480 | 3,555 | 3,475 | 3,545 | +80 | +2.3% | 10,400 |
| 2012/10/04 | 3,465 | 3,505 | 3,450 | 3,465 | +5 | +0.1% | 8,700 |
| 2012/10/03 | 3,500 | 3,530 | 3,460 | 3,460 | -70 | -2% | 16,600 |
| 2012/10/02 | 3,535 | 3,550 | 3,510 | 3,530 | -15 | -0.4% | 8,100 |
| 2012/10/01 | 3,550 | 3,550 | 3,520 | 3,545 | -5 | -0.1% | 6,800 |
| 2012/09/28 | 3,540 | 3,570 | 3,525 | 3,550 | +10 | +0.3% | 16,100 |
| 2012/09/27 | 3,555 | 3,575 | 3,535 | 3,540 | -15 | -0.4% | 11,800 |
| 2012/09/26 | 3,555 | 3,560 | 3,530 | 3,555 | -30 | -0.8% | 16,200 |
| 2012/09/25 | 3,490 | 3,590 | 3,490 | 3,585 | +95 | +2.7% | 15,200 |
| 2012/09/24 | 3,465 | 3,510 | 3,465 | 3,490 | -45 | -1.3% | 10,600 |
| 2012/09/21 | 3,505 | 3,550 | 3,505 | 3,535 | +45 | +1.3% | 7,800 |
| 2012/09/20 | 3,505 | 3,550 | 3,480 | 3,490 | -15 | -0.4% | 10,400 |
| 2012/09/19 | 3,590 | 3,590 | 3,500 | 3,505 | -65 | -1.8% | 16,100 |
| 2012/09/18 | 3,560 | 3,585 | 3,535 | 3,570 | +35 | +1% | 11,200 |
| 2012/09/14 | 3,555 | 3,555 | 3,475 | 3,535 | -30 | -0.8% | 22,000 |
| 2012/09/13 | 3,585 | 3,590 | 3,555 | 3,565 | ±0 | ±0% | 7,600 |
| 2012/09/12 | 3,530 | 3,620 | 3,530 | 3,565 | +50 | +1.4% | 8,900 |
| 2012/09/11 | 3,540 | 3,555 | 3,500 | 3,515 | -10 | -0.3% | 8,600 |
| 2012/09/10 | 3,510 | 3,580 | 3,510 | 3,525 | +10 | +0.3% | 9,000 |
| 2012/09/07 | 3,435 | 3,530 | 3,425 | 3,515 | +125 | +3.7% | 19,800 |
| 2012/09/06 | 3,445 | 3,445 | 3,380 | 3,390 | -105 | -3% | 32,300 |
| 2012/09/05 | 3,500 | 3,500 | 3,450 | 3,495 | -40 | -1.1% | 20,900 |
| 2012/09/04 | 3,600 | 3,600 | 3,535 | 3,535 | -55 | -1.5% | 10,700 |
| 2012/09/03 | 3,645 | 3,645 | 3,590 | 3,590 | -60 | -1.6% | 11,800 |
| 2012/08/31 | 3,690 | 3,700 | 3,650 | 3,650 | -20 | -0.5% | 6,600 |
3051～
3100
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
