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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 4,000 | 4,100 | 3,990 | 4,080 | +95 | +2.4% | 55,700 |
| 2013/03/01 | 3,945 | 4,010 | 3,940 | 3,985 | -10 | -0.3% | 46,900 |
| 2013/02/28 | 3,950 | 3,995 | 3,930 | 3,995 | +65 | +1.7% | 60,200 |
| 2013/02/27 | 3,890 | 3,955 | 3,875 | 3,930 | +40 | +1% | 63,800 |
| 2013/02/26 | 3,900 | 3,940 | 3,880 | 3,890 | -75 | -1.9% | 69,700 |
| 2013/02/25 | 3,905 | 3,965 | 3,905 | 3,965 | +65 | +1.7% | 45,600 |
| 2013/02/22 | 3,960 | 3,960 | 3,875 | 3,900 | -65 | -1.6% | 73,900 |
| 2013/02/21 | 3,900 | 3,990 | 3,885 | 3,965 | +75 | +1.9% | 61,300 |
| 2013/02/20 | 3,870 | 3,895 | 3,865 | 3,890 | +35 | +0.9% | 39,000 |
| 2013/02/19 | 3,820 | 3,865 | 3,820 | 3,855 | -10 | -0.3% | 30,100 |
| 2013/02/18 | 3,795 | 3,875 | 3,795 | 3,865 | +155 | +4.2% | 67,600 |
| 2013/02/15 | 3,740 | 3,740 | 3,675 | 3,710 | -55 | -1.5% | 27,800 |
| 2013/02/14 | 3,660 | 3,780 | 3,660 | 3,765 | +85 | +2.3% | 41,300 |
| 2013/02/13 | 3,705 | 3,725 | 3,665 | 3,680 | -50 | -1.3% | 19,900 |
| 2013/02/12 | 3,725 | 3,760 | 3,725 | 3,730 | -5 | -0.1% | 20,700 |
| 2013/02/08 | 3,760 | 3,785 | 3,720 | 3,735 | -50 | -1.3% | 31,600 |
| 2013/02/07 | 3,785 | 3,800 | 3,755 | 3,785 | -5 | -0.1% | 36,300 |
| 2013/02/06 | 3,745 | 3,790 | 3,745 | 3,790 | +70 | +1.9% | 48,200 |
| 2013/02/05 | 3,700 | 3,730 | 3,690 | 3,720 | +20 | +0.5% | 53,800 |
| 2013/02/04 | 3,740 | 3,760 | 3,675 | 3,700 | -10 | -0.3% | 37,500 |
| 2013/02/01 | 3,685 | 3,715 | 3,655 | 3,710 | +30 | +0.8% | 52,300 |
| 2013/01/31 | 3,650 | 3,685 | 3,630 | 3,680 | +30 | +0.8% | 79,000 |
| 2013/01/30 | 3,635 | 3,655 | 3,620 | 3,650 | +30 | +0.8% | 43,600 |
| 2013/01/29 | 3,590 | 3,635 | 3,585 | 3,620 | +30 | +0.8% | 66,400 |
| 2013/01/28 | 3,600 | 3,600 | 3,575 | 3,590 | -5 | -0.1% | 44,100 |
| 2013/01/25 | 3,580 | 3,600 | 3,575 | 3,595 | +35 | +1% | 50,100 |
| 2013/01/24 | 3,575 | 3,575 | 3,540 | 3,560 | -20 | -0.6% | 48,700 |
| 2013/01/23 | 3,560 | 3,580 | 3,540 | 3,580 | +30 | +0.8% | 68,300 |
| 2013/01/22 | 3,530 | 3,550 | 3,525 | 3,550 | +20 | +0.6% | 43,300 |
| 2013/01/21 | 3,545 | 3,545 | 3,515 | 3,530 | -20 | -0.6% | 40,400 |
| 2013/01/18 | 3,555 | 3,560 | 3,540 | 3,550 | ±0 | ±0% | 42,200 |
| 2013/01/17 | 3,540 | 3,560 | 3,530 | 3,550 | +10 | +0.3% | 51,100 |
| 2013/01/16 | 3,550 | 3,555 | 3,525 | 3,540 | -65 | -1.8% | 173,600 |
| 2013/01/15 | 3,570 | 3,625 | 3,560 | 3,605 | -20 | -0.6% | 239,600 |
| 2013/01/11 | 3,595 | 3,625 | 3,595 | 3,625 | +35 | +1% | 69,100 |
| 2013/01/10 | 3,625 | 3,630 | 3,585 | 3,590 | -40 | -1.1% | 109,900 |
| 2013/01/09 | 3,635 | 3,645 | 3,630 | 3,630 | -10 | -0.3% | 104,700 |
| 2013/01/08 | 3,650 | 3,695 | 3,640 | 3,640 | ±0 | ±0% | 89,600 |
| 2013/01/07 | 3,585 | 3,650 | 3,585 | 3,640 | +80 | +2.2% | 90,000 |
| 2013/01/04 | 3,580 | 3,580 | 3,550 | 3,560 | +50 | +1.4% | 63,600 |
| 2012/12/28 | 3,500 | 3,510 | 3,485 | 3,510 | +25 | +0.7% | 38,900 |
| 2012/12/27 | 3,485 | 3,495 | 3,480 | 3,485 | +15 | +0.4% | 61,500 |
| 2012/12/26 | 3,470 | 3,475 | 3,455 | 3,470 | +25 | +0.7% | 52,100 |
| 2012/12/25 | 3,455 | 3,455 | 3,435 | 3,445 | +20 | +0.6% | 46,700 |
| 2012/12/21 | 3,450 | 3,450 | 3,420 | 3,425 | -5 | -0.1% | 39,600 |
| 2012/12/20 | 3,450 | 3,455 | 3,430 | 3,430 | ±0 | ±0% | 41,900 |
| 2012/12/19 | 3,415 | 3,435 | 3,405 | 3,430 | +35 | +1% | 34,800 |
| 2012/12/18 | 3,400 | 3,425 | 3,395 | 3,395 | -15 | -0.4% | 25,100 |
| 2012/12/17 | 3,400 | 3,415 | 3,385 | 3,410 | +45 | +1.3% | 19,700 |
| 2012/12/14 | 3,405 | 3,410 | 3,365 | 3,365 | -35 | -1% | 53,200 |
3051～
3100
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
