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 |
---|---|---|---|---|---|---|---|
2009/07/27 | 2,730 | 2,740 | 2,725 | 2,735 | +5 | +0.2% | 22,800 |
2009/07/24 | 2,730 | 2,740 | 2,715 | 2,730 | +5 | +0.2% | 18,100 |
2009/07/23 | 2,725 | 2,740 | 2,715 | 2,725 | ±0 | ±0% | 20,200 |
2009/07/22 | 2,710 | 2,725 | 2,705 | 2,725 | +10 | +0.4% | 18,600 |
2009/07/21 | 2,700 | 2,720 | 2,700 | 2,715 | +5 | +0.2% | 29,200 |
2009/07/17 | 2,710 | 2,715 | 2,680 | 2,710 | ±0 | ±0% | 24,500 |
2009/07/16 | 2,715 | 2,725 | 2,700 | 2,710 | -20 | -0.7% | 29,400 |
2009/07/15 | 2,715 | 2,730 | 2,715 | 2,730 | -10 | -0.4% | 27,000 |
2009/07/14 | 2,715 | 2,740 | 2,705 | 2,740 | +5 | +0.2% | 83,300 |
2009/07/13 | 2,735 | 2,750 | 2,730 | 2,735 | +5 | +0.2% | 67,300 |
2009/07/10 | 2,720 | 2,730 | 2,715 | 2,730 | +15 | +0.6% | 31,300 |
2009/07/09 | 2,700 | 2,715 | 2,700 | 2,715 | +25 | +0.9% | 42,400 |
2009/07/08 | 2,720 | 2,720 | 2,690 | 2,690 | -25 | -0.9% | 31,900 |
2009/07/07 | 2,710 | 2,715 | 2,700 | 2,715 | +20 | +0.7% | 22,700 |
2009/07/06 | 2,695 | 2,710 | 2,690 | 2,695 | +10 | +0.4% | 36,500 |
2009/07/03 | 2,680 | 2,690 | 2,650 | 2,685 | +15 | +0.6% | 45,000 |
2009/07/02 | 2,650 | 2,680 | 2,645 | 2,670 | +30 | +1.1% | 28,400 |
2009/07/01 | 2,630 | 2,645 | 2,630 | 2,640 | +10 | +0.4% | 38,300 |
2009/06/30 | 2,645 | 2,645 | 2,630 | 2,630 | +10 | +0.4% | 22,600 |
2009/06/29 | 2,605 | 2,630 | 2,605 | 2,620 | +15 | +0.6% | 23,700 |
2009/06/26 | 2,600 | 2,605 | 2,595 | 2,605 | +10 | +0.4% | 35,900 |
2009/06/25 | 2,600 | 2,610 | 2,590 | 2,595 | +5 | +0.2% | 29,700 |
2009/06/24 | 2,610 | 2,620 | 2,590 | 2,590 | -20 | -0.8% | 26,600 |
2009/06/23 | 2,630 | 2,630 | 2,610 | 2,610 | -20 | -0.8% | 20,900 |
2009/06/22 | 2,620 | 2,640 | 2,615 | 2,630 | +20 | +0.8% | 23,000 |
2009/06/19 | 2,630 | 2,630 | 2,610 | 2,610 | -15 | -0.6% | 22,100 |
2009/06/18 | 2,615 | 2,625 | 2,600 | 2,625 | +15 | +0.6% | 17,900 |
2009/06/17 | 2,605 | 2,610 | 2,600 | 2,610 | -5 | -0.2% | 14,400 |
2009/06/16 | 2,635 | 2,635 | 2,605 | 2,615 | -20 | -0.8% | 24,700 |
2009/06/15 | 2,640 | 2,640 | 2,620 | 2,635 | +15 | +0.6% | 12,500 |
2009/06/12 | 2,595 | 2,625 | 2,595 | 2,620 | +5 | +0.2% | 30,200 |
2009/06/11 | 2,605 | 2,625 | 2,605 | 2,615 | +25 | +1% | 22,200 |
2009/06/10 | 2,575 | 2,595 | 2,560 | 2,590 | +15 | +0.6% | 27,700 |
2009/06/09 | 2,560 | 2,575 | 2,555 | 2,575 | +25 | +1% | 20,100 |
2009/06/08 | 2,560 | 2,570 | 2,545 | 2,550 | +10 | +0.4% | 17,200 |
2009/06/05 | 2,565 | 2,575 | 2,540 | 2,540 | -20 | -0.8% | 24,500 |
2009/06/04 | 2,555 | 2,560 | 2,545 | 2,560 | +40 | +1.6% | 28,100 |
2009/06/03 | 2,505 | 2,525 | 2,500 | 2,520 | +25 | +1% | 22,300 |
2009/06/02 | 2,500 | 2,510 | 2,480 | 2,495 | +20 | +0.8% | 26,700 |
2009/06/01 | 2,495 | 2,495 | 2,475 | 2,475 | -5 | -0.2% | 21,900 |
2009/05/29 | 2,500 | 2,500 | 2,480 | 2,480 | -10 | -0.4% | 33,100 |
2009/05/28 | 2,490 | 2,500 | 2,485 | 2,490 | +10 | +0.4% | 22,100 |
2009/05/27 | 2,500 | 2,510 | 2,480 | 2,480 | -10 | -0.4% | 34,500 |
2009/05/26 | 2,490 | 2,495 | 2,460 | 2,490 | +20 | +0.8% | 28,300 |
2009/05/25 | 2,450 | 2,480 | 2,450 | 2,470 | +30 | +1.2% | 27,600 |
2009/05/22 | 2,445 | 2,445 | 2,435 | 2,440 | ±0 | ±0% | 23,300 |
2009/05/21 | 2,450 | 2,455 | 2,425 | 2,440 | -5 | -0.2% | 25,700 |
2009/05/20 | 2,460 | 2,465 | 2,435 | 2,445 | ±0 | ±0% | 26,300 |
2009/05/19 | 2,470 | 2,470 | 2,430 | 2,445 | +5 | +0.2% | 19,800 |
2009/05/18 | 2,485 | 2,490 | 2,430 | 2,440 | -35 | -1.4% | 39,500 |
3901~
3950
件表示中 / 5856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 | 263,600円 | +5.2% | +9.2% | 1.14% | 20.84倍 | 0.90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 |
Pウォーター | 316,500円 | +4.0% | +5.7% | 3.48% | 14.47倍 | 3.76倍 |
|
宅配水シェア3割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
亀田菓 | 410,500円 | +33.2% | +4.1% | 1.41% | 3.58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 |
S Foods | 264,100円 | +6.9% | +33.1% | 3.94% | 18.59倍 | 0.69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 |
理ビタミン | 275,400円 | +4.6% | -4.4% | 3.99% | 10.00倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム