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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 2,729 | 2,742 | 2,716 | 2,742 | +3 | +0.1% | 66,200 |
| 2024/05/13 | 2,731 | 2,740 | 2,718 | 2,739 | +8 | +0.3% | 44,000 |
| 2024/05/10 | 2,721 | 2,735 | 2,716 | 2,731 | +10 | +0.4% | 47,200 |
| 2024/05/09 | 2,737 | 2,737 | 2,713 | 2,721 | -7 | -0.3% | 36,800 |
| 2024/05/08 | 2,728 | 2,746 | 2,719 | 2,728 | -1 | ±0% | 40,100 |
| 2024/05/07 | 2,740 | 2,747 | 2,722 | 2,729 | -3 | -0.1% | 32,800 |
| 2024/05/02 | 2,737 | 2,753 | 2,723 | 2,732 | -6 | -0.2% | 33,600 |
| 2024/05/01 | 2,734 | 2,749 | 2,730 | 2,738 | +5 | +0.2% | 36,800 |
| 2024/04/30 | 2,735 | 2,750 | 2,723 | 2,733 | +5 | +0.2% | 66,600 |
| 2024/04/26 | 2,680 | 2,728 | 2,676 | 2,728 | +36 | +1.3% | 57,800 |
| 2024/04/25 | 2,695 | 2,708 | 2,692 | 2,692 | -10 | -0.4% | 28,900 |
| 2024/04/24 | 2,713 | 2,713 | 2,681 | 2,702 | -4 | -0.1% | 49,500 |
| 2024/04/23 | 2,691 | 2,709 | 2,679 | 2,706 | +27 | +1% | 42,500 |
| 2024/04/22 | 2,649 | 2,682 | 2,646 | 2,679 | +65 | +2.5% | 52,200 |
| 2024/04/19 | 2,650 | 2,650 | 2,603 | 2,614 | -29 | -1.1% | 66,200 |
| 2024/04/18 | 2,613 | 2,652 | 2,613 | 2,643 | +31 | +1.2% | 35,800 |
| 2024/04/17 | 2,648 | 2,650 | 2,612 | 2,612 | -36 | -1.4% | 66,700 |
| 2024/04/16 | 2,670 | 2,670 | 2,642 | 2,648 | -30 | -1.1% | 67,200 |
| 2024/04/15 | 2,668 | 2,680 | 2,656 | 2,678 | +6 | +0.2% | 41,800 |
| 2024/04/12 | 2,646 | 2,679 | 2,646 | 2,672 | +38 | +1.4% | 57,000 |
| 2024/04/11 | 2,638 | 2,639 | 2,615 | 2,634 | -11 | -0.4% | 69,600 |
| 2024/04/10 | 2,652 | 2,664 | 2,645 | 2,645 | -13 | -0.5% | 52,400 |
| 2024/04/09 | 2,670 | 2,676 | 2,656 | 2,658 | -5 | -0.2% | 52,800 |
| 2024/04/08 | 2,660 | 2,680 | 2,655 | 2,663 | ±0 | ±0% | 59,200 |
| 2024/04/05 | 2,650 | 2,673 | 2,641 | 2,663 | +11 | +0.4% | 85,500 |
| 2024/04/04 | 2,683 | 2,693 | 2,652 | 2,652 | -31 | -1.2% | 120,500 |
| 2024/04/03 | 2,680 | 2,698 | 2,674 | 2,683 | -2 | -0.1% | 63,900 |
| 2024/04/02 | 2,735 | 2,735 | 2,671 | 2,685 | -25 | -0.9% | 129,100 |
| 2024/04/01 | 2,726 | 2,730 | 2,708 | 2,710 | -7 | -0.3% | 68,000 |
| 2024/03/29 | 2,732 | 2,747 | 2,710 | 2,717 | -13 | -0.5% | 92,800 |
| 2024/03/28 | 2,798 | 2,798 | 2,727 | 2,730 | -59 | -2.1% | 120,000 |
| 2024/03/27 | 2,767 | 2,798 | 2,760 | 2,789 | +33 | +1.2% | 109,000 |
| 2024/03/26 | 2,742 | 2,765 | 2,734 | 2,756 | +11 | +0.4% | 60,200 |
| 2024/03/25 | 2,780 | 2,786 | 2,745 | 2,745 | -33 | -1.2% | 88,600 |
| 2024/03/22 | 2,788 | 2,797 | 2,778 | 2,778 | -10 | -0.4% | 76,900 |
| 2024/03/21 | 2,809 | 2,832 | 2,783 | 2,788 | -1 | ±0% | 107,300 |
| 2024/03/19 | 2,785 | 2,795 | 2,774 | 2,789 | +7 | +0.3% | 64,400 |
| 2024/03/18 | 2,797 | 2,802 | 2,779 | 2,782 | -17 | -0.6% | 64,000 |
| 2024/03/15 | 2,780 | 2,799 | 2,770 | 2,799 | +16 | +0.6% | 80,700 |
| 2024/03/14 | 2,750 | 2,785 | 2,750 | 2,783 | +39 | +1.4% | 68,500 |
| 2024/03/13 | 2,765 | 2,777 | 2,743 | 2,744 | -15 | -0.5% | 58,400 |
| 2024/03/12 | 2,768 | 2,770 | 2,722 | 2,759 | -9 | -0.3% | 69,800 |
| 2024/03/11 | 2,773 | 2,792 | 2,741 | 2,768 | +10 | +0.4% | 101,100 |
| 2024/03/08 | 2,773 | 2,774 | 2,724 | 2,758 | -23 | -0.8% | 138,800 |
| 2024/03/07 | 2,819 | 2,824 | 2,777 | 2,781 | -26 | -0.9% | 142,900 |
| 2024/03/06 | 2,790 | 2,832 | 2,770 | 2,807 | +3 | +0.1% | 133,300 |
| 2024/03/05 | 2,830 | 2,835 | 2,782 | 2,804 | -20 | -0.7% | 212,900 |
| 2024/03/04 | 2,881 | 2,916 | 2,816 | 2,824 | -286 | -9.2% | 591,400 |
| 2024/03/01 | 3,145 | 3,150 | 3,060 | 3,110 | -20 | -0.6% | 211,400 |
| 2024/02/29 | 3,140 | 3,160 | 3,105 | 3,130 | -30 | -0.9% | 95,100 |
301～
350
件表示中 / 5875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 | 269,400円 | +5.2% | +9.2% | 1.11% | 21.30倍 | 0.93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 | 314,000円 | +11.9% | -18.5% | 4.14% | 12.68倍 | 0.85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 |
| Ｐウォーター | 325,000円 | +4.0% | +5.7% | 3.38% | 14.87倍 | 3.86倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| 理ビタミン | 290,700円 | +4.6% | -4.4% | 3.78% | 10.56倍 | 1.09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 |
| カンロ | 191,200円 | +7.3% | +3.1% | 1.62% | 24.42倍 | 4.51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 |
市場注目の銘柄
チャート関連のコラム
