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 |
|---|---|---|---|---|---|---|---|
| 2010/03/24 | 3,245 | 3,245 | 3,235 | 3,245 | +10 | +0.3% | 14,200 |
| 2010/03/23 | 3,230 | 3,245 | 3,220 | 3,235 | +5 | +0.2% | 13,400 |
| 2010/03/19 | 3,200 | 3,240 | 3,200 | 3,230 | +30 | +0.9% | 25,000 |
| 2010/03/18 | 3,200 | 3,230 | 3,180 | 3,200 | +5 | +0.2% | 20,600 |
| 2010/03/17 | 3,205 | 3,220 | 3,185 | 3,195 | -15 | -0.5% | 30,600 |
| 2010/03/16 | 3,175 | 3,225 | 3,175 | 3,210 | -10 | -0.3% | 14,300 |
| 2010/03/15 | 3,200 | 3,250 | 3,195 | 3,220 | +10 | +0.3% | 15,100 |
| 2010/03/12 | 3,150 | 3,215 | 3,150 | 3,210 | -5 | -0.2% | 34,900 |
| 2010/03/11 | 3,200 | 3,230 | 3,200 | 3,215 | +25 | +0.8% | 28,800 |
| 2010/03/10 | 3,255 | 3,255 | 3,170 | 3,190 | -45 | -1.4% | 30,500 |
| 2010/03/09 | 3,165 | 3,260 | 3,150 | 3,235 | +35 | +1.1% | 40,500 |
| 2010/03/08 | 3,235 | 3,245 | 3,190 | 3,200 | -20 | -0.6% | 43,700 |
| 2010/03/05 | 3,200 | 3,250 | 3,175 | 3,220 | +50 | +1.6% | 39,700 |
| 2010/03/04 | 3,150 | 3,265 | 3,130 | 3,170 | +20 | +0.6% | 51,400 |
| 2010/03/03 | 3,125 | 3,150 | 3,110 | 3,150 | +30 | +1% | 35,700 |
| 2010/03/02 | 3,015 | 3,125 | 3,000 | 3,120 | +110 | +3.7% | 45,200 |
| 2010/03/01 | 2,995 | 3,010 | 2,979 | 3,010 | +25 | +0.8% | 38,300 |
| 2010/02/26 | 2,980 | 3,005 | 2,980 | 2,985 | +6 | +0.2% | 28,300 |
| 2010/02/25 | 2,960 | 2,989 | 2,951 | 2,979 | +42 | +1.4% | 29,300 |
| 2010/02/24 | 2,995 | 2,995 | 2,937 | 2,937 | -62 | -2.1% | 17,400 |
| 2010/02/23 | 2,999 | 3,010 | 2,979 | 2,999 | +5 | +0.2% | 20,600 |
| 2010/02/22 | 2,910 | 2,998 | 2,900 | 2,994 | +84 | +2.9% | 58,600 |
| 2010/02/19 | 2,946 | 2,946 | 2,890 | 2,910 | -36 | -1.2% | 40,700 |
| 2010/02/18 | 2,902 | 2,947 | 2,891 | 2,946 | +46 | +1.6% | 50,700 |
| 2010/02/17 | 2,869 | 2,902 | 2,851 | 2,900 | +36 | +1.3% | 27,600 |
| 2010/02/16 | 2,899 | 2,899 | 2,831 | 2,864 | +5 | +0.2% | 42,500 |
| 2010/02/15 | 2,902 | 2,902 | 2,853 | 2,859 | -66 | -2.3% | 19,500 |
| 2010/02/12 | 2,990 | 2,990 | 2,884 | 2,925 | -20 | -0.7% | 33,800 |
| 2010/02/10 | 2,907 | 2,960 | 2,895 | 2,945 | +43 | +1.5% | 34,800 |
| 2010/02/09 | 2,840 | 2,902 | 2,828 | 2,902 | +49 | +1.7% | 38,200 |
| 2010/02/08 | 2,985 | 2,985 | 2,840 | 2,853 | -132 | -4.4% | 43,500 |
| 2010/02/05 | 3,000 | 3,005 | 2,962 | 2,985 | -15 | -0.5% | 21,000 |
| 2010/02/04 | 2,974 | 3,010 | 2,971 | 3,000 | +27 | +0.9% | 20,200 |
| 2010/02/03 | 2,965 | 2,999 | 2,956 | 2,973 | +23 | +0.8% | 41,000 |
| 2010/02/02 | 2,950 | 2,959 | 2,950 | 2,950 | -9 | -0.3% | 13,600 |
| 2010/02/01 | 2,950 | 2,973 | 2,931 | 2,959 | -41 | -1.4% | 28,900 |
| 2010/01/29 | 2,997 | 3,005 | 2,979 | 3,000 | +3 | +0.1% | 33,400 |
| 2010/01/28 | 2,995 | 2,998 | 2,961 | 2,997 | +19 | +0.6% | 28,300 |
| 2010/01/27 | 2,975 | 2,997 | 2,950 | 2,978 | +10 | +0.3% | 28,500 |
| 2010/01/26 | 2,952 | 2,995 | 2,952 | 2,968 | +16 | +0.5% | 36,500 |
| 2010/01/25 | 2,866 | 2,979 | 2,866 | 2,952 | -14 | -0.5% | 61,000 |
| 2010/01/22 | 2,996 | 2,997 | 2,950 | 2,966 | -24 | -0.8% | 32,700 |
| 2010/01/21 | 2,970 | 3,010 | 2,970 | 2,990 | -10 | -0.3% | 50,100 |
| 2010/01/20 | 2,968 | 3,010 | 2,960 | 3,000 | +44 | +1.5% | 54,500 |
| 2010/01/19 | 2,900 | 2,958 | 2,900 | 2,956 | +47 | +1.6% | 50,200 |
| 2010/01/18 | 2,876 | 2,929 | 2,861 | 2,909 | -91 | -3% | 78,600 |
| 2010/01/15 | 3,020 | 3,030 | 3,000 | 3,000 | -20 | -0.7% | 77,300 |
| 2010/01/14 | 3,010 | 3,030 | 3,000 | 3,020 | +10 | +0.3% | 42,800 |
| 2010/01/13 | 2,995 | 3,010 | 2,991 | 3,010 | +11 | +0.4% | 64,500 |
| 2010/01/12 | 2,990 | 3,000 | 2,980 | 2,999 | +44 | +1.5% | 48,400 |
3701～
3750
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
