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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 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 |
| 2011/01/04 | 3,145 | 3,150 | 3,130 | 3,135 | +10 | +0.3% | 29,500 |
| 2010/12/30 | 3,135 | 3,145 | 3,120 | 3,125 | ±0 | ±0% | 18,500 |
| 2010/12/29 | 3,105 | 3,125 | 3,105 | 3,125 | +30 | +1% | 18,400 |
| 2010/12/28 | 3,060 | 3,105 | 3,060 | 3,095 | +35 | +1.1% | 18,100 |
| 2010/12/27 | 3,055 | 3,075 | 3,055 | 3,060 | ±0 | ±0% | 14,200 |
| 2010/12/24 | 3,075 | 3,090 | 3,055 | 3,060 | -15 | -0.5% | 20,700 |
| 2010/12/22 | 3,110 | 3,120 | 3,065 | 3,075 | -30 | -1% | 25,500 |
| 2010/12/21 | 3,105 | 3,150 | 3,105 | 3,105 | ±0 | ±0% | 18,600 |
| 2010/12/20 | 3,195 | 3,195 | 3,085 | 3,105 | +5 | +0.2% | 44,900 |
| 2010/12/17 | 3,020 | 3,100 | 3,005 | 3,100 | +95 | +3.2% | 48,300 |
| 2010/12/16 | 2,991 | 3,015 | 2,991 | 3,005 | +16 | +0.5% | 65,000 |
| 2010/12/15 | 2,981 | 2,992 | 2,978 | 2,989 | +18 | +0.6% | 39,400 |
| 2010/12/14 | 2,961 | 2,972 | 2,960 | 2,971 | +21 | +0.7% | 45,100 |
| 2010/12/13 | 2,925 | 2,951 | 2,917 | 2,950 | +34 | +1.2% | 35,900 |
| 2010/12/10 | 2,900 | 2,916 | 2,893 | 2,916 | +16 | +0.6% | 40,800 |
| 2010/12/09 | 2,902 | 2,920 | 2,897 | 2,900 | ±0 | ±0% | 41,900 |
| 2010/12/08 | 2,910 | 2,927 | 2,896 | 2,900 | ±0 | ±0% | 36,300 |
| 2010/12/07 | 2,930 | 2,933 | 2,892 | 2,900 | -30 | -1% | 43,800 |
3551～
3600
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
