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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 3,475 | 3,500 | 3,475 | 3,485 | +50 | +1.5% | 22,800 |
| 2010/04/23 | 3,390 | 3,450 | 3,385 | 3,435 | +70 | +2.1% | 32,700 |
| 2010/04/22 | 3,370 | 3,380 | 3,340 | 3,365 | ±0 | ±0% | 26,000 |
| 2010/04/21 | 3,345 | 3,375 | 3,345 | 3,365 | +20 | +0.6% | 19,800 |
| 2010/04/20 | 3,320 | 3,350 | 3,320 | 3,345 | +25 | +0.8% | 12,700 |
| 2010/04/19 | 3,355 | 3,355 | 3,305 | 3,320 | -35 | -1% | 20,300 |
| 2010/04/16 | 3,400 | 3,400 | 3,350 | 3,355 | -40 | -1.2% | 17,800 |
| 2010/04/15 | 3,410 | 3,410 | 3,375 | 3,395 | +10 | +0.3% | 14,700 |
| 2010/04/14 | 3,400 | 3,410 | 3,385 | 3,385 | +25 | +0.7% | 14,900 |
| 2010/04/13 | 3,385 | 3,400 | 3,330 | 3,360 | -45 | -1.3% | 24,200 |
| 2010/04/12 | 3,360 | 3,435 | 3,360 | 3,405 | +60 | +1.8% | 34,800 |
| 2010/04/09 | 3,325 | 3,395 | 3,310 | 3,345 | -5 | -0.1% | 18,900 |
| 2010/04/08 | 3,370 | 3,410 | 3,345 | 3,350 | +5 | +0.1% | 31,400 |
| 2010/04/07 | 3,330 | 3,350 | 3,320 | 3,345 | +40 | +1.2% | 28,500 |
| 2010/04/06 | 3,300 | 3,320 | 3,290 | 3,305 | +15 | +0.5% | 22,500 |
| 2010/04/05 | 3,270 | 3,295 | 3,265 | 3,290 | +15 | +0.5% | 28,500 |
| 2010/04/02 | 3,275 | 3,280 | 3,270 | 3,275 | -5 | -0.2% | 11,600 |
| 2010/04/01 | 3,245 | 3,280 | 3,240 | 3,280 | +40 | +1.2% | 51,000 |
| 2010/03/31 | 3,225 | 3,245 | 3,225 | 3,240 | +40 | +1.3% | 30,000 |
| 2010/03/30 | 3,200 | 3,205 | 3,175 | 3,200 | +15 | +0.5% | 15,600 |
| 2010/03/29 | 3,200 | 3,210 | 3,145 | 3,185 | -15 | -0.5% | 16,900 |
| 2010/03/26 | 3,170 | 3,200 | 3,145 | 3,200 | +35 | +1.1% | 31,200 |
| 2010/03/25 | 3,245 | 3,245 | 3,145 | 3,165 | -80 | -2.5% | 24,700 |
| 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 |
3751～
3800
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
