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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 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 |
3651～
3700
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
