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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 5,850 | 5,890 | 5,820 | 5,880 | +30 | +0.5% | 102,400 |
| 2023/12/29 | 5,850 | 5,900 | 5,830 | 5,850 | ±0 | ±0% | 49,300 |
| 2023/12/28 | 5,820 | 5,870 | 5,810 | 5,850 | +10 | +0.2% | 60,300 |
| 2023/12/27 | 5,840 | 5,860 | 5,790 | 5,840 | -10 | -0.2% | 31,900 |
| 2023/12/26 | 5,850 | 5,870 | 5,820 | 5,850 | +30 | +0.5% | 21,400 |
| 2023/12/25 | 5,820 | 5,840 | 5,710 | 5,820 | ±0 | ±0% | 21,500 |
| 2023/12/22 | 5,890 | 5,930 | 5,800 | 5,820 | -30 | -0.5% | 25,300 |
| 2023/12/21 | 5,800 | 5,860 | 5,790 | 5,850 | +40 | +0.7% | 21,300 |
| 2023/12/20 | 5,780 | 5,810 | 5,760 | 5,810 | +60 | +1% | 21,500 |
| 2023/12/19 | 5,700 | 5,770 | 5,690 | 5,750 | +60 | +1.1% | 23,300 |
| 2023/12/18 | 5,660 | 5,690 | 5,590 | 5,690 | +30 | +0.5% | 27,900 |
| 2023/12/15 | 5,720 | 5,720 | 5,640 | 5,660 | -70 | -1.2% | 31,100 |
| 2023/12/14 | 5,780 | 5,780 | 5,720 | 5,730 | -60 | -1% | 14,400 |
| 2023/12/13 | 5,880 | 5,890 | 5,780 | 5,790 | -100 | -1.7% | 18,500 |
| 2023/12/12 | 5,880 | 5,920 | 5,860 | 5,890 | +20 | +0.3% | 18,500 |
| 2023/12/11 | 5,860 | 5,880 | 5,840 | 5,870 | +40 | +0.7% | 13,200 |
| 2023/12/08 | 5,890 | 5,920 | 5,800 | 5,830 | -80 | -1.4% | 26,200 |
| 2023/12/07 | 5,930 | 5,950 | 5,900 | 5,910 | -30 | -0.5% | 14,400 |
| 2023/12/06 | 5,880 | 5,970 | 5,880 | 5,940 | +60 | +1% | 15,600 |
| 2023/12/05 | 5,880 | 5,950 | 5,870 | 5,880 | -30 | -0.5% | 22,100 |
| 2023/12/04 | 6,010 | 6,010 | 5,870 | 5,910 | -100 | -1.7% | 24,400 |
| 2023/12/01 | 6,020 | 6,080 | 5,970 | 6,010 | +30 | +0.5% | 30,400 |
| 2023/11/30 | 5,970 | 6,010 | 5,880 | 5,980 | -10 | -0.2% | 42,500 |
| 2023/11/29 | 6,070 | 6,090 | 5,920 | 5,990 | -170 | -2.8% | 63,400 |
| 2023/11/28 | 6,230 | 6,240 | 6,050 | 6,160 | -150 | -2.4% | 117,700 |
| 2023/11/27 | 6,130 | 6,320 | 6,130 | 6,310 | +230 | +3.8% | 99,400 |
| 2023/11/24 | 6,030 | 6,080 | 6,000 | 6,080 | +70 | +1.2% | 31,600 |
| 2023/11/22 | 5,950 | 6,050 | 5,940 | 6,010 | +90 | +1.5% | 38,300 |
| 2023/11/21 | 5,940 | 5,970 | 5,880 | 5,920 | -20 | -0.3% | 15,100 |
| 2023/11/20 | 5,990 | 6,010 | 5,910 | 5,940 | -50 | -0.8% | 34,400 |
| 2023/11/17 | 5,900 | 5,990 | 5,890 | 5,990 | +110 | +1.9% | 24,300 |
| 2023/11/16 | 5,820 | 5,920 | 5,810 | 5,880 | +70 | +1.2% | 23,500 |
| 2023/11/15 | 5,850 | 5,880 | 5,780 | 5,810 | -40 | -0.7% | 18,600 |
| 2023/11/14 | 5,860 | 5,880 | 5,820 | 5,850 | +10 | +0.2% | 16,700 |
| 2023/11/13 | 5,860 | 5,860 | 5,810 | 5,840 | +40 | +0.7% | 15,800 |
| 2023/11/10 | 5,720 | 5,810 | 5,720 | 5,800 | +10 | +0.2% | 25,300 |
| 2023/11/09 | 5,780 | 5,810 | 5,720 | 5,790 | -20 | -0.3% | 16,200 |
| 2023/11/08 | 5,870 | 5,870 | 5,780 | 5,810 | -60 | -1% | 20,000 |
| 2023/11/07 | 5,920 | 5,940 | 5,870 | 5,870 | -50 | -0.8% | 12,000 |
| 2023/11/06 | 5,900 | 5,940 | 5,860 | 5,920 | +40 | +0.7% | 31,000 |
| 2023/11/02 | 5,980 | 6,000 | 5,860 | 5,880 | -60 | -1% | 22,100 |
| 2023/11/01 | 5,920 | 5,970 | 5,860 | 5,940 | +100 | +1.7% | 41,700 |
| 2023/10/31 | 5,670 | 5,870 | 5,670 | 5,840 | +170 | +3% | 36,700 |
| 2023/10/30 | 5,720 | 5,720 | 5,600 | 5,670 | -60 | -1% | 28,000 |
| 2023/10/27 | 5,610 | 5,740 | 5,580 | 5,730 | +120 | +2.1% | 31,000 |
| 2023/10/26 | 5,610 | 5,660 | 5,560 | 5,610 | +20 | +0.4% | 17,600 |
| 2023/10/25 | 5,590 | 5,620 | 5,560 | 5,590 | +50 | +0.9% | 13,300 |
| 2023/10/24 | 5,540 | 5,570 | 5,470 | 5,540 | ±0 | ±0% | 28,600 |
| 2023/10/23 | 5,500 | 5,580 | 5,480 | 5,540 | +60 | +1.1% | 20,900 |
| 2023/10/20 | 5,430 | 5,510 | 5,430 | 5,480 | ±0 | ±0% | 11,000 |
351～
400
件表示中 / 5839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 | 267,700円 | +5.2% | +9.2% | 1.12% | 21.17倍 | 0.92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 | 309,000円 | +11.9% | -18.5% | 4.21% | 12.48倍 | 0.84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 | 288,900円 | +1.7% | -4.3% | 3.46% | 9.88倍 | 0.69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 |
| Ｐウォーター | 289,900円 | +4.0% | +5.7% | 3.79% | 13.25倍 | 3.44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 |
| Ｓ Ｆｏｏｄｓ | 258,800円 | +6.9% | +33.1% | 4.02% | 18.20倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
