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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/06/08 | 3,100 | 3,200 | 3,100 | 3,180 | +65 | +2.1% | 27,000 |
| 2010/06/07 | 3,140 | 3,155 | 3,105 | 3,115 | -40 | -1.3% | 24,300 |
| 2010/06/04 | 3,190 | 3,200 | 3,145 | 3,155 | +5 | +0.2% | 13,800 |
| 2010/06/03 | 3,170 | 3,170 | 3,135 | 3,150 | +50 | +1.6% | 31,000 |
| 2010/06/02 | 3,100 | 3,130 | 3,090 | 3,100 | -10 | -0.3% | 21,300 |
| 2010/06/01 | 3,150 | 3,160 | 3,105 | 3,110 | -20 | -0.6% | 16,200 |
| 2010/05/31 | 3,075 | 3,135 | 3,040 | 3,130 | +60 | +2% | 37,300 |
| 2010/05/28 | 3,065 | 3,100 | 3,040 | 3,070 | +60 | +2% | 38,300 |
| 2010/05/27 | 3,180 | 3,190 | 3,005 | 3,010 | -170 | -5.3% | 71,200 |
| 2010/05/26 | 3,235 | 3,300 | 3,170 | 3,180 | -70 | -2.2% | 31,700 |
| 2010/05/25 | 3,305 | 3,305 | 3,200 | 3,250 | -55 | -1.7% | 15,700 |
| 2010/05/24 | 3,250 | 3,420 | 3,230 | 3,305 | +125 | +3.9% | 35,500 |
| 2010/05/21 | 3,130 | 3,255 | 3,105 | 3,180 | -125 | -3.8% | 40,000 |
| 2010/05/20 | 3,280 | 3,330 | 3,240 | 3,305 | -45 | -1.3% | 36,400 |
| 2010/05/19 | 3,400 | 3,400 | 3,325 | 3,350 | -65 | -1.9% | 20,300 |
| 2010/05/18 | 3,495 | 3,495 | 3,405 | 3,415 | -40 | -1.2% | 23,200 |
| 2010/05/17 | 3,490 | 3,510 | 3,435 | 3,455 | -35 | -1% | 18,600 |
| 2010/05/14 | 3,500 | 3,510 | 3,460 | 3,490 | +5 | +0.1% | 16,500 |
| 2010/05/13 | 3,500 | 3,510 | 3,460 | 3,485 | +20 | +0.6% | 17,500 |
| 2010/05/12 | 3,530 | 3,550 | 3,445 | 3,465 | -45 | -1.3% | 28,700 |
| 2010/05/11 | 3,500 | 3,545 | 3,495 | 3,510 | +50 | +1.4% | 18,000 |
| 2010/05/10 | 3,475 | 3,550 | 3,435 | 3,460 | -15 | -0.4% | 58,500 |
| 2010/05/07 | 3,440 | 3,505 | 3,415 | 3,475 | -85 | -2.4% | 54,400 |
| 2010/05/06 | 3,480 | 3,580 | 3,465 | 3,560 | +65 | +1.9% | 66,500 |
| 2010/04/30 | 3,485 | 3,505 | 3,460 | 3,495 | +55 | +1.6% | 27,900 |
| 2010/04/28 | 3,480 | 3,480 | 3,435 | 3,440 | -40 | -1.1% | 22,300 |
| 2010/04/27 | 3,485 | 3,495 | 3,475 | 3,480 | -5 | -0.1% | 18,500 |
3701～
3750
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
