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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 3,160 | 3,160 | 3,135 | 3,150 | -10 | -0.3% | 5,000 |
| 2011/05/06 | 3,130 | 3,160 | 3,130 | 3,160 | +5 | +0.2% | 4,100 |
| 2011/05/02 | 3,170 | 3,170 | 3,135 | 3,155 | +5 | +0.2% | 12,000 |
| 2011/04/28 | 3,065 | 3,150 | 3,065 | 3,150 | +85 | +2.8% | 17,500 |
| 2011/04/27 | 3,040 | 3,080 | 3,040 | 3,065 | +25 | +0.8% | 9,900 |
| 2011/04/26 | 3,065 | 3,065 | 3,030 | 3,040 | -25 | -0.8% | 7,400 |
| 2011/04/25 | 3,055 | 3,090 | 3,050 | 3,065 | -10 | -0.3% | 5,300 |
| 2011/04/22 | 3,050 | 3,090 | 3,050 | 3,075 | -5 | -0.2% | 8,400 |
| 2011/04/21 | 3,050 | 3,085 | 3,020 | 3,080 | +10 | +0.3% | 23,000 |
| 2011/04/20 | 3,080 | 3,090 | 3,070 | 3,070 | +40 | +1.3% | 8,300 |
| 2011/04/19 | 3,060 | 3,065 | 3,020 | 3,030 | -40 | -1.3% | 12,000 |
| 2011/04/18 | 3,085 | 3,110 | 3,065 | 3,070 | -40 | -1.3% | 13,400 |
| 2011/04/15 | 3,070 | 3,135 | 3,065 | 3,110 | +10 | +0.3% | 25,800 |
| 2011/04/14 | 3,085 | 3,110 | 3,075 | 3,100 | +10 | +0.3% | 15,800 |
| 2011/04/13 | 3,090 | 3,105 | 3,085 | 3,090 | ±0 | ±0% | 16,100 |
| 2011/04/12 | 3,100 | 3,115 | 3,085 | 3,090 | -25 | -0.8% | 27,200 |
| 2011/04/11 | 3,120 | 3,170 | 3,110 | 3,115 | -20 | -0.6% | 18,200 |
| 2011/04/08 | 3,105 | 3,170 | 3,105 | 3,135 | +15 | +0.5% | 10,100 |
| 2011/04/07 | 3,150 | 3,160 | 3,120 | 3,120 | +5 | +0.2% | 9,900 |
| 2011/04/06 | 3,140 | 3,140 | 3,110 | 3,115 | -25 | -0.8% | 6,800 |
| 2011/04/05 | 3,130 | 3,165 | 3,125 | 3,140 | -10 | -0.3% | 9,300 |
| 2011/04/04 | 3,155 | 3,180 | 3,130 | 3,150 | -35 | -1.1% | 12,800 |
| 2011/04/01 | 3,200 | 3,245 | 3,170 | 3,185 | -50 | -1.5% | 15,500 |
| 2011/03/31 | 3,120 | 3,235 | 3,085 | 3,235 | +110 | +3.5% | 32,500 |
| 2011/03/30 | 3,210 | 3,220 | 3,075 | 3,125 | -115 | -3.5% | 53,200 |
| 2011/03/29 | 3,245 | 3,265 | 3,170 | 3,240 | -5 | -0.2% | 18,100 |
| 2011/03/28 | 3,205 | 3,245 | 3,180 | 3,245 | +10 | +0.3% | 12,800 |
| 2011/03/25 | 3,305 | 3,305 | 3,180 | 3,235 | -65 | -2% | 28,800 |
| 2011/03/24 | 3,375 | 3,375 | 3,300 | 3,300 | +20 | +0.6% | 24,800 |
| 2011/03/23 | 3,280 | 3,280 | 3,215 | 3,280 | +10 | +0.3% | 17,200 |
| 2011/03/22 | 3,270 | 3,270 | 3,185 | 3,270 | +70 | +2.2% | 12,700 |
| 2011/03/18 | 3,270 | 3,280 | 3,135 | 3,200 | +140 | +4.6% | 25,300 |
| 2011/03/17 | 2,938 | 3,060 | 2,906 | 3,060 | +60 | +2% | 46,600 |
| 2011/03/16 | 2,975 | 3,000 | 2,931 | 3,000 | +130 | +4.5% | 31,700 |
| 2011/03/15 | 2,990 | 3,000 | 2,800 | 2,870 | -145 | -4.8% | 77,200 |
| 2011/03/14 | 2,835 | 3,085 | 2,835 | 3,015 | -180 | -5.6% | 32,900 |
| 2011/03/11 | 3,200 | 3,215 | 3,185 | 3,195 | -10 | -0.3% | 32,300 |
| 2011/03/10 | 3,250 | 3,250 | 3,200 | 3,205 | -15 | -0.5% | 17,100 |
| 2011/03/09 | 3,235 | 3,280 | 3,220 | 3,220 | -50 | -1.5% | 12,100 |
| 2011/03/08 | 3,240 | 3,275 | 3,240 | 3,270 | +10 | +0.3% | 18,800 |
| 2011/03/07 | 3,280 | 3,280 | 3,245 | 3,260 | -30 | -0.9% | 18,100 |
| 2011/03/04 | 3,295 | 3,295 | 3,270 | 3,290 | -15 | -0.5% | 29,400 |
| 2011/03/03 | 3,300 | 3,325 | 3,290 | 3,305 | +5 | +0.2% | 21,900 |
| 2011/03/02 | 3,355 | 3,355 | 3,290 | 3,300 | -85 | -2.5% | 38,100 |
| 2011/03/01 | 3,460 | 3,460 | 3,375 | 3,385 | -45 | -1.3% | 19,100 |
| 2011/02/28 | 3,460 | 3,465 | 3,430 | 3,430 | -30 | -0.9% | 33,900 |
| 2011/02/25 | 3,385 | 3,500 | 3,385 | 3,460 | +40 | +1.2% | 65,000 |
| 2011/02/24 | 3,485 | 3,490 | 3,410 | 3,420 | -65 | -1.9% | 46,300 |
| 2011/02/23 | 3,445 | 3,500 | 3,445 | 3,485 | +40 | +1.2% | 49,100 |
| 2011/02/22 | 3,405 | 3,465 | 3,395 | 3,445 | +35 | +1% | 50,000 |
3501～
3550
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
