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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 2,708 | 2,729 | 2,708 | 2,717 | +21 | +0.8% | 15,300 |
| 2010/10/18 | 2,694 | 2,714 | 2,694 | 2,696 | +2 | +0.1% | 23,500 |
| 2010/10/15 | 2,727 | 2,730 | 2,691 | 2,694 | -33 | -1.2% | 23,900 |
| 2010/10/14 | 2,708 | 2,744 | 2,703 | 2,727 | +36 | +1.3% | 33,600 |
| 2010/10/13 | 2,680 | 2,709 | 2,680 | 2,691 | +5 | +0.2% | 27,300 |
| 2010/10/12 | 2,800 | 2,804 | 2,670 | 2,686 | -110 | -3.9% | 75,400 |
| 2010/10/08 | 2,848 | 2,859 | 2,795 | 2,796 | -52 | -1.8% | 39,600 |
| 2010/10/07 | 2,835 | 2,865 | 2,827 | 2,848 | +21 | +0.7% | 38,500 |
| 2010/10/06 | 2,825 | 2,829 | 2,809 | 2,827 | +29 | +1% | 32,600 |
| 2010/10/05 | 2,794 | 2,838 | 2,763 | 2,798 | +4 | +0.1% | 46,100 |
| 2010/10/04 | 2,882 | 2,882 | 2,790 | 2,794 | -88 | -3.1% | 54,600 |
| 2010/10/01 | 2,886 | 2,903 | 2,861 | 2,882 | -5 | -0.2% | 38,100 |
| 2010/09/30 | 2,936 | 2,938 | 2,882 | 2,887 | -49 | -1.7% | 38,500 |
| 2010/09/29 | 2,947 | 2,961 | 2,928 | 2,936 | -11 | -0.4% | 27,700 |
| 2010/09/28 | 2,957 | 2,959 | 2,940 | 2,947 | -10 | -0.3% | 11,100 |
| 2010/09/27 | 2,929 | 2,957 | 2,926 | 2,957 | +28 | +1% | 16,800 |
| 2010/09/24 | 2,921 | 2,945 | 2,921 | 2,929 | +8 | +0.3% | 26,100 |
| 2010/09/22 | 2,928 | 2,934 | 2,921 | 2,921 | -7 | -0.2% | 14,500 |
| 2010/09/21 | 2,949 | 2,949 | 2,928 | 2,928 | -2 | -0.1% | 23,900 |
| 2010/09/17 | 2,960 | 2,977 | 2,917 | 2,930 | -47 | -1.6% | 39,200 |
| 2010/09/16 | 2,990 | 2,993 | 2,968 | 2,977 | -23 | -0.8% | 24,400 |
| 2010/09/15 | 2,970 | 3,020 | 2,955 | 3,000 | +24 | +0.8% | 21,800 |
| 2010/09/14 | 3,000 | 3,005 | 2,971 | 2,976 | -34 | -1.1% | 19,000 |
| 2010/09/13 | 3,025 | 3,025 | 3,005 | 3,010 | -15 | -0.5% | 9,700 |
| 2010/09/10 | 3,010 | 3,045 | 2,999 | 3,025 | +27 | +0.9% | 23,800 |
| 2010/09/09 | 3,020 | 3,020 | 2,971 | 2,998 | -32 | -1.1% | 30,800 |
| 2010/09/08 | 3,030 | 3,040 | 3,010 | 3,030 | -10 | -0.3% | 6,900 |
| 2010/09/07 | 3,040 | 3,070 | 3,010 | 3,040 | -10 | -0.3% | 10,000 |
| 2010/09/06 | 3,060 | 3,060 | 3,025 | 3,050 | +25 | +0.8% | 10,000 |
| 2010/09/03 | 3,025 | 3,060 | 3,010 | 3,025 | -15 | -0.5% | 20,900 |
| 2010/09/02 | 3,030 | 3,055 | 2,999 | 3,040 | +64 | +2.2% | 32,300 |
| 2010/09/01 | 2,925 | 2,976 | 2,916 | 2,976 | +51 | +1.7% | 28,200 |
| 2010/08/31 | 3,050 | 3,050 | 2,913 | 2,925 | -165 | -5.3% | 65,400 |
| 2010/08/30 | 3,110 | 3,125 | 3,060 | 3,090 | -25 | -0.8% | 24,400 |
| 2010/08/27 | 3,180 | 3,190 | 3,115 | 3,115 | -65 | -2% | 27,600 |
| 2010/08/26 | 3,160 | 3,210 | 3,115 | 3,180 | +45 | +1.4% | 39,100 |
| 2010/08/25 | 3,065 | 3,150 | 3,065 | 3,135 | +20 | +0.6% | 27,500 |
| 2010/08/24 | 3,040 | 3,135 | 3,040 | 3,115 | +50 | +1.6% | 19,500 |
| 2010/08/23 | 3,070 | 3,105 | 3,050 | 3,065 | -10 | -0.3% | 18,900 |
| 2010/08/20 | 3,060 | 3,100 | 3,060 | 3,075 | -25 | -0.8% | 22,800 |
| 2010/08/19 | 3,105 | 3,115 | 3,080 | 3,100 | -50 | -1.6% | 19,300 |
| 2010/08/18 | 3,160 | 3,185 | 3,135 | 3,150 | +10 | +0.3% | 29,500 |
| 2010/08/17 | 3,140 | 3,150 | 3,115 | 3,140 | ±0 | ±0% | 14,200 |
| 2010/08/16 | 3,095 | 3,160 | 3,090 | 3,140 | +10 | +0.3% | 14,500 |
| 2010/08/13 | 3,055 | 3,145 | 3,055 | 3,130 | +75 | +2.5% | 28,100 |
| 2010/08/12 | 3,020 | 3,075 | 3,010 | 3,055 | -25 | -0.8% | 43,500 |
| 2010/08/11 | 3,110 | 3,125 | 3,055 | 3,080 | -60 | -1.9% | 27,500 |
| 2010/08/10 | 3,160 | 3,160 | 3,130 | 3,140 | -15 | -0.5% | 18,900 |
| 2010/08/09 | 3,150 | 3,175 | 3,130 | 3,155 | -20 | -0.6% | 14,400 |
| 2010/08/06 | 3,155 | 3,200 | 3,155 | 3,175 | -20 | -0.6% | 18,200 |
3601～
3650
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
