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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 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 |
| 2011/02/21 | 3,345 | 3,410 | 3,335 | 3,410 | +75 | +2.2% | 30,200 |
| 2011/02/18 | 3,330 | 3,340 | 3,305 | 3,335 | +20 | +0.6% | 22,400 |
| 2011/02/17 | 3,275 | 3,320 | 3,255 | 3,315 | +30 | +0.9% | 29,800 |
| 2011/02/16 | 3,320 | 3,325 | 3,285 | 3,285 | -35 | -1.1% | 25,500 |
| 2011/02/15 | 3,300 | 3,335 | 3,300 | 3,320 | +20 | +0.6% | 19,300 |
| 2011/02/14 | 3,280 | 3,320 | 3,280 | 3,300 | +20 | +0.6% | 27,500 |
| 2011/02/10 | 3,250 | 3,285 | 3,250 | 3,280 | ±0 | ±0% | 38,400 |
| 2011/02/09 | 3,230 | 3,280 | 3,215 | 3,280 | +60 | +1.9% | 48,400 |
| 2011/02/08 | 3,150 | 3,225 | 3,145 | 3,220 | +90 | +2.9% | 57,200 |
| 2011/02/07 | 3,105 | 3,130 | 3,105 | 3,130 | +40 | +1.3% | 20,700 |
| 2011/02/04 | 3,065 | 3,090 | 3,065 | 3,090 | +25 | +0.8% | 11,900 |
| 2011/02/03 | 3,055 | 3,070 | 3,040 | 3,065 | +10 | +0.3% | 31,600 |
| 2011/02/02 | 3,080 | 3,105 | 3,055 | 3,055 | -20 | -0.7% | 29,700 |
| 2011/02/01 | 3,125 | 3,140 | 3,065 | 3,075 | -75 | -2.4% | 27,100 |
| 2011/01/31 | 3,100 | 3,150 | 3,100 | 3,150 | +50 | +1.6% | 66,300 |
| 2011/01/28 | 3,095 | 3,105 | 3,090 | 3,100 | +10 | +0.3% | 45,700 |
| 2011/01/27 | 3,130 | 3,140 | 3,090 | 3,090 | -55 | -1.7% | 45,000 |
| 2011/01/26 | 3,165 | 3,175 | 3,145 | 3,145 | -25 | -0.8% | 21,500 |
| 2011/01/25 | 3,140 | 3,175 | 3,110 | 3,170 | +75 | +2.4% | 25,500 |
| 2011/01/24 | 3,100 | 3,130 | 3,080 | 3,095 | +30 | +1% | 22,700 |
| 2011/01/21 | 3,150 | 3,160 | 3,050 | 3,065 | -85 | -2.7% | 82,000 |
| 2011/01/20 | 3,180 | 3,180 | 3,150 | 3,150 | -35 | -1.1% | 40,100 |
| 2011/01/19 | 3,200 | 3,200 | 3,180 | 3,185 | -20 | -0.6% | 49,900 |
| 2011/01/18 | 3,180 | 3,205 | 3,165 | 3,205 | -10 | -0.3% | 122,700 |
| 2011/01/17 | 3,195 | 3,230 | 3,190 | 3,215 | +25 | +0.8% | 185,000 |
| 2011/01/14 | 3,190 | 3,195 | 3,180 | 3,190 | +10 | +0.3% | 98,600 |
| 2011/01/13 | 3,180 | 3,185 | 3,175 | 3,180 | ±0 | ±0% | 41,400 |
| 2011/01/12 | 3,145 | 3,180 | 3,145 | 3,180 | +40 | +1.3% | 49,800 |
| 2011/01/11 | 3,145 | 3,150 | 3,130 | 3,140 | ±0 | ±0% | 39,200 |
| 2011/01/07 | 3,165 | 3,170 | 3,135 | 3,140 | -25 | -0.8% | 50,100 |
| 2011/01/06 | 3,175 | 3,185 | 3,160 | 3,165 | ±0 | ±0% | 25,200 |
| 2011/01/05 | 3,140 | 3,165 | 3,140 | 3,165 | +30 | +1% | 28,400 |
3501～
3550
件表示中 / 5857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 | 263,600円 | +5.2% | +9.2% | 1.14% | 20.84倍 | 0.91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 |
| Ｐウォーター | 316,500円 | +4.0% | +5.7% | 3.48% | 14.48倍 | 3.76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 |
| 亀田菓 | 410,500円 | +33.2% | +4.1% | 1.41% | 3.58倍 | 1.14倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| Ｓ Ｆｏｏｄｓ | 264,100円 | +6.9% | +33.1% | 3.94% | 18.59倍 | 0.69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 |
| 理ビタミン | 275,400円 | +4.6% | -4.4% | 3.99% | 10.00倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
