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 |
|---|---|---|---|---|---|---|---|
| 2012/12/13 | 3,430 | 3,430 | 3,400 | 3,400 | -25 | -0.7% | 32,800 |
| 2012/12/12 | 3,415 | 3,435 | 3,415 | 3,425 | +10 | +0.3% | 20,600 |
| 2012/12/11 | 3,430 | 3,435 | 3,405 | 3,415 | -25 | -0.7% | 32,600 |
| 2012/12/10 | 3,440 | 3,440 | 3,430 | 3,440 | +10 | +0.3% | 14,200 |
| 2012/12/07 | 3,445 | 3,445 | 3,425 | 3,430 | -10 | -0.3% | 23,200 |
| 2012/12/06 | 3,440 | 3,450 | 3,435 | 3,440 | +5 | +0.1% | 15,500 |
| 2012/12/05 | 3,445 | 3,450 | 3,430 | 3,435 | ±0 | ±0% | 17,700 |
| 2012/12/04 | 3,445 | 3,455 | 3,435 | 3,435 | -5 | -0.1% | 27,200 |
| 2012/12/03 | 3,450 | 3,450 | 3,435 | 3,440 | +5 | +0.1% | 11,800 |
| 2012/11/30 | 3,440 | 3,440 | 3,425 | 3,435 | +15 | +0.4% | 10,700 |
| 2012/11/29 | 3,445 | 3,450 | 3,415 | 3,420 | +5 | +0.1% | 18,300 |
| 2012/11/28 | 3,440 | 3,440 | 3,415 | 3,415 | +5 | +0.1% | 21,400 |
| 2012/11/27 | 3,435 | 3,470 | 3,410 | 3,410 | ±0 | ±0% | 29,400 |
| 2012/11/26 | 3,465 | 3,465 | 3,405 | 3,410 | +10 | +0.3% | 21,400 |
| 2012/11/22 | 3,465 | 3,465 | 3,380 | 3,400 | -45 | -1.3% | 26,000 |
| 2012/11/21 | 3,425 | 3,455 | 3,425 | 3,445 | +35 | +1% | 18,100 |
| 2012/11/20 | 3,415 | 3,415 | 3,400 | 3,410 | +25 | +0.7% | 11,500 |
| 2012/11/19 | 3,360 | 3,385 | 3,340 | 3,385 | +55 | +1.7% | 14,700 |
| 2012/11/16 | 3,350 | 3,350 | 3,325 | 3,330 | -5 | -0.1% | 11,100 |
| 2012/11/15 | 3,380 | 3,380 | 3,325 | 3,335 | -45 | -1.3% | 13,900 |
| 2012/11/14 | 3,365 | 3,380 | 3,350 | 3,380 | +25 | +0.7% | 8,100 |
| 2012/11/13 | 3,355 | 3,370 | 3,335 | 3,355 | +10 | +0.3% | 13,200 |
| 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 |
3101～
3150
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
