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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 3,485 | 3,505 | 3,465 | 3,475 | -35 | -1% | 23,200 |
| 2012/07/20 | 3,525 | 3,530 | 3,510 | 3,510 | -20 | -0.6% | 27,100 |
| 2012/07/19 | 3,535 | 3,545 | 3,525 | 3,530 | -5 | -0.1% | 29,800 |
| 2012/07/18 | 3,545 | 3,545 | 3,520 | 3,535 | -15 | -0.4% | 115,900 |
| 2012/07/17 | 3,570 | 3,570 | 3,550 | 3,550 | -5 | -0.1% | 182,200 |
| 2012/07/13 | 3,540 | 3,565 | 3,540 | 3,555 | +5 | +0.1% | 35,900 |
| 2012/07/12 | 3,575 | 3,575 | 3,550 | 3,550 | -15 | -0.4% | 32,400 |
| 2012/07/11 | 3,560 | 3,575 | 3,555 | 3,565 | +25 | +0.7% | 32,600 |
| 2012/07/10 | 3,520 | 3,545 | 3,515 | 3,540 | +35 | +1% | 28,600 |
| 2012/07/09 | 3,495 | 3,515 | 3,490 | 3,505 | +20 | +0.6% | 40,400 |
| 2012/07/06 | 3,505 | 3,510 | 3,485 | 3,485 | -20 | -0.6% | 14,000 |
| 2012/07/05 | 3,510 | 3,530 | 3,490 | 3,505 | -20 | -0.6% | 23,200 |
| 2012/07/04 | 3,520 | 3,530 | 3,520 | 3,525 | +10 | +0.3% | 13,900 |
| 2012/07/03 | 3,535 | 3,545 | 3,510 | 3,515 | -20 | -0.6% | 38,900 |
| 2012/07/02 | 3,520 | 3,550 | 3,515 | 3,535 | +65 | +1.9% | 32,000 |
| 2012/06/29 | 3,445 | 3,475 | 3,430 | 3,470 | +25 | +0.7% | 21,200 |
| 2012/06/28 | 3,450 | 3,460 | 3,420 | 3,445 | +15 | +0.4% | 26,800 |
| 2012/06/27 | 3,380 | 3,430 | 3,380 | 3,430 | +75 | +2.2% | 21,200 |
| 2012/06/26 | 3,335 | 3,370 | 3,335 | 3,355 | +10 | +0.3% | 12,200 |
| 2012/06/25 | 3,335 | 3,360 | 3,335 | 3,345 | +15 | +0.5% | 11,200 |
| 2012/06/22 | 3,345 | 3,345 | 3,325 | 3,330 | -20 | -0.6% | 9,500 |
| 2012/06/21 | 3,350 | 3,350 | 3,345 | 3,350 | ±0 | ±0% | 11,900 |
| 2012/06/20 | 3,325 | 3,350 | 3,325 | 3,350 | +30 | +0.9% | 7,400 |
| 2012/06/19 | 3,325 | 3,340 | 3,320 | 3,320 | ±0 | ±0% | 5,800 |
| 2012/06/18 | 3,315 | 3,330 | 3,310 | 3,320 | +15 | +0.5% | 8,000 |
| 2012/06/15 | 3,305 | 3,305 | 3,290 | 3,305 | ±0 | ±0% | 6,000 |
| 2012/06/14 | 3,305 | 3,310 | 3,295 | 3,305 | ±0 | ±0% | 6,000 |
| 2012/06/13 | 3,295 | 3,315 | 3,270 | 3,305 | +10 | +0.3% | 5,800 |
| 2012/06/12 | 3,270 | 3,295 | 3,265 | 3,295 | +10 | +0.3% | 8,200 |
| 2012/06/11 | 3,300 | 3,300 | 3,285 | 3,285 | +5 | +0.2% | 9,200 |
| 2012/06/08 | 3,260 | 3,280 | 3,255 | 3,280 | +20 | +0.6% | 17,800 |
| 2012/06/07 | 3,250 | 3,260 | 3,235 | 3,260 | +10 | +0.3% | 11,600 |
| 2012/06/06 | 3,240 | 3,250 | 3,230 | 3,250 | +10 | +0.3% | 6,300 |
| 2012/06/05 | 3,250 | 3,250 | 3,225 | 3,240 | -10 | -0.3% | 11,400 |
| 2012/06/04 | 3,230 | 3,250 | 3,200 | 3,250 | +10 | +0.3% | 13,600 |
| 2012/06/01 | 3,240 | 3,245 | 3,225 | 3,240 | ±0 | ±0% | 9,200 |
| 2012/05/31 | 3,205 | 3,245 | 3,205 | 3,240 | +5 | +0.2% | 12,100 |
| 2012/05/30 | 3,235 | 3,240 | 3,200 | 3,235 | +50 | +1.6% | 8,800 |
| 2012/05/29 | 3,240 | 3,250 | 3,165 | 3,185 | -55 | -1.7% | 17,300 |
| 2012/05/28 | 3,255 | 3,255 | 3,230 | 3,240 | +5 | +0.2% | 5,100 |
| 2012/05/25 | 3,280 | 3,280 | 3,230 | 3,235 | -35 | -1.1% | 7,000 |
| 2012/05/24 | 3,245 | 3,280 | 3,245 | 3,270 | +5 | +0.2% | 8,400 |
| 2012/05/23 | 3,255 | 3,280 | 3,230 | 3,265 | +10 | +0.3% | 11,500 |
| 2012/05/22 | 3,300 | 3,300 | 3,240 | 3,255 | +25 | +0.8% | 10,700 |
| 2012/05/21 | 3,220 | 3,245 | 3,220 | 3,230 | ±0 | ±0% | 4,200 |
| 2012/05/18 | 3,250 | 3,250 | 3,215 | 3,230 | -40 | -1.2% | 11,100 |
| 2012/05/17 | 3,280 | 3,280 | 3,260 | 3,270 | -20 | -0.6% | 7,400 |
| 2012/05/16 | 3,265 | 3,295 | 3,260 | 3,290 | +40 | +1.2% | 13,000 |
| 2012/05/15 | 3,275 | 3,285 | 3,230 | 3,250 | -25 | -0.8% | 35,100 |
| 2012/05/14 | 3,270 | 3,310 | 3,270 | 3,275 | +5 | +0.2% | 14,400 |
3201～
3250
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
