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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 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 |
| 2010/08/05 | 3,150 | 3,225 | 3,140 | 3,195 | +50 | +1.6% | 30,600 |
| 2010/08/04 | 3,175 | 3,190 | 3,130 | 3,145 | -60 | -1.9% | 14,200 |
| 2010/08/03 | 3,190 | 3,230 | 3,180 | 3,205 | +25 | +0.8% | 14,700 |
| 2010/08/02 | 3,225 | 3,225 | 3,180 | 3,180 | -45 | -1.4% | 11,600 |
| 2010/07/30 | 3,225 | 3,250 | 3,210 | 3,225 | -25 | -0.8% | 32,100 |
| 2010/07/29 | 3,255 | 3,260 | 3,240 | 3,250 | -5 | -0.2% | 18,100 |
| 2010/07/28 | 3,200 | 3,260 | 3,195 | 3,255 | +45 | +1.4% | 25,300 |
| 2010/07/27 | 3,255 | 3,290 | 3,205 | 3,210 | -40 | -1.2% | 27,000 |
| 2010/07/26 | 3,300 | 3,300 | 3,245 | 3,250 | -40 | -1.2% | 21,000 |
| 2010/07/23 | 3,275 | 3,300 | 3,255 | 3,290 | +40 | +1.2% | 24,800 |
| 2010/07/22 | 3,220 | 3,260 | 3,215 | 3,250 | +30 | +0.9% | 20,200 |
| 2010/07/21 | 3,200 | 3,250 | 3,185 | 3,220 | +15 | +0.5% | 19,800 |
| 2010/07/20 | 3,115 | 3,220 | 3,115 | 3,205 | -5 | -0.2% | 27,300 |
| 2010/07/16 | 3,240 | 3,250 | 3,195 | 3,210 | -50 | -1.5% | 16,700 |
| 2010/07/15 | 3,290 | 3,290 | 3,260 | 3,260 | -50 | -1.5% | 45,600 |
| 2010/07/14 | 3,300 | 3,315 | 3,300 | 3,310 | +10 | +0.3% | 61,100 |
| 2010/07/13 | 3,295 | 3,315 | 3,295 | 3,300 | +10 | +0.3% | 24,700 |
| 2010/07/12 | 3,310 | 3,325 | 3,290 | 3,290 | -10 | -0.3% | 34,900 |
| 2010/07/09 | 3,315 | 3,315 | 3,290 | 3,300 | +10 | +0.3% | 32,800 |
| 2010/07/08 | 3,315 | 3,315 | 3,280 | 3,290 | +15 | +0.5% | 33,400 |
| 2010/07/07 | 3,305 | 3,315 | 3,260 | 3,275 | -25 | -0.8% | 29,100 |
| 2010/07/06 | 3,300 | 3,300 | 3,280 | 3,300 | +15 | +0.5% | 15,200 |
| 2010/07/05 | 3,360 | 3,360 | 3,280 | 3,285 | -15 | -0.5% | 28,300 |
| 2010/07/02 | 3,240 | 3,305 | 3,230 | 3,300 | +70 | +2.2% | 23,200 |
| 2010/07/01 | 3,255 | 3,255 | 3,210 | 3,230 | -5 | -0.2% | 29,300 |
| 2010/06/30 | 3,320 | 3,350 | 3,215 | 3,235 | -120 | -3.6% | 61,600 |
| 2010/06/29 | 3,400 | 3,400 | 3,325 | 3,355 | -45 | -1.3% | 31,300 |
| 2010/06/28 | 3,400 | 3,445 | 3,375 | 3,400 | +70 | +2.1% | 31,100 |
| 2010/06/25 | 3,330 | 3,370 | 3,315 | 3,330 | -30 | -0.9% | 21,900 |
| 2010/06/24 | 3,380 | 3,395 | 3,335 | 3,360 | -50 | -1.5% | 18,800 |
| 2010/06/23 | 3,440 | 3,440 | 3,390 | 3,410 | -45 | -1.3% | 16,400 |
| 2010/06/22 | 3,450 | 3,455 | 3,420 | 3,455 | -15 | -0.4% | 30,400 |
| 2010/06/21 | 3,430 | 3,485 | 3,430 | 3,470 | +60 | +1.8% | 17,100 |
| 2010/06/18 | 3,380 | 3,420 | 3,330 | 3,410 | +30 | +0.9% | 23,300 |
| 2010/06/17 | 3,330 | 3,390 | 3,330 | 3,380 | +50 | +1.5% | 20,900 |
| 2010/06/16 | 3,295 | 3,350 | 3,280 | 3,330 | +75 | +2.3% | 24,700 |
| 2010/06/15 | 3,240 | 3,280 | 3,225 | 3,255 | +25 | +0.8% | 24,500 |
| 2010/06/14 | 3,295 | 3,295 | 3,230 | 3,230 | -25 | -0.8% | 19,600 |
| 2010/06/11 | 3,230 | 3,265 | 3,230 | 3,255 | +35 | +1.1% | 46,500 |
| 2010/06/10 | 3,205 | 3,245 | 3,205 | 3,220 | +15 | +0.5% | 19,000 |
| 2010/06/09 | 3,165 | 3,220 | 3,165 | 3,205 | +25 | +0.8% | 33,000 |
3601～
3650
件表示中 / 5816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 | 296,000円 | +5.2% | +9.2% | 1.01% | 23.39倍 | 1.02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 | 331,000円 | +5.4% | +33.0% | 3.93% | 21.37倍 | 0.92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 |
| 昭和産 | 301,000円 | -0.1% | -21.5% | 3.32% | 8.89倍 | 0.74倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| ライフドリンク | 166,100円 | +15.1% | +22.7% | 0.68% | 22.55倍 | 6.78倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| 亀田菓 | 388,500円 | +6.8% | +3.0% | 1.47% | 20.48倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
