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 |
|---|---|---|---|---|---|---|---|
| 2012/10/02 | 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 |
| 2012/08/30 | 3,725 | 3,735 | 3,660 | 3,670 | -35 | -0.9% | 14,200 |
| 2012/08/29 | 3,695 | 3,720 | 3,695 | 3,705 | +10 | +0.3% | 12,300 |
| 2012/08/28 | 3,760 | 3,760 | 3,690 | 3,695 | -65 | -1.7% | 12,500 |
| 2012/08/27 | 3,695 | 3,765 | 3,690 | 3,760 | +135 | +3.7% | 50,200 |
| 2012/08/24 | 3,640 | 3,650 | 3,620 | 3,625 | +5 | +0.1% | 22,200 |
| 2012/08/23 | 3,630 | 3,640 | 3,610 | 3,620 | ±0 | ±0% | 12,700 |
| 2012/08/22 | 3,635 | 3,635 | 3,605 | 3,620 | -15 | -0.4% | 5,600 |
| 2012/08/21 | 3,630 | 3,640 | 3,625 | 3,635 | +15 | +0.4% | 8,300 |
| 2012/08/20 | 3,630 | 3,645 | 3,620 | 3,620 | -10 | -0.3% | 12,900 |
| 2012/08/17 | 3,640 | 3,650 | 3,630 | 3,630 | -30 | -0.8% | 11,000 |
| 2012/08/16 | 3,680 | 3,680 | 3,640 | 3,660 | -15 | -0.4% | 8,900 |
| 2012/08/15 | 3,680 | 3,680 | 3,640 | 3,675 | ±0 | ±0% | 10,500 |
| 2012/08/14 | 3,675 | 3,685 | 3,665 | 3,675 | ±0 | ±0% | 12,400 |
| 2012/08/13 | 3,630 | 3,675 | 3,630 | 3,675 | +15 | +0.4% | 6,600 |
| 2012/08/10 | 3,640 | 3,670 | 3,640 | 3,660 | -25 | -0.7% | 5,600 |
| 2012/08/09 | 3,680 | 3,685 | 3,655 | 3,685 | +15 | +0.4% | 10,300 |
| 2012/08/08 | 3,635 | 3,690 | 3,635 | 3,670 | +60 | +1.7% | 22,900 |
| 2012/08/07 | 3,635 | 3,635 | 3,610 | 3,610 | -10 | -0.3% | 7,700 |
| 2012/08/06 | 3,545 | 3,630 | 3,545 | 3,620 | +30 | +0.8% | 10,900 |
| 2012/08/03 | 3,660 | 3,660 | 3,585 | 3,590 | -70 | -1.9% | 23,200 |
| 2012/08/02 | 3,660 | 3,660 | 3,650 | 3,660 | +10 | +0.3% | 13,000 |
| 2012/08/01 | 3,640 | 3,655 | 3,630 | 3,650 | ±0 | ±0% | 17,500 |
| 2012/07/31 | 3,620 | 3,650 | 3,610 | 3,650 | -5 | -0.1% | 26,200 |
| 2012/07/30 | 3,555 | 3,655 | 3,540 | 3,655 | +100 | +2.8% | 33,200 |
| 2012/07/27 | 3,550 | 3,555 | 3,530 | 3,555 | +5 | +0.1% | 20,000 |
| 2012/07/26 | 3,530 | 3,555 | 3,510 | 3,550 | +50 | +1.4% | 26,200 |
| 2012/07/25 | 3,475 | 3,510 | 3,475 | 3,500 | +15 | +0.4% | 22,300 |
| 2012/07/24 | 3,475 | 3,485 | 3,470 | 3,485 | +10 | +0.3% | 14,300 |
3151～
3200
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
