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 |
|---|---|---|---|---|---|---|---|
| 2008/09/01 | 3,140 | 3,140 | 3,000 | 3,000 | -140 | -4.5% | 25,000 |
| 2008/08/29 | 3,080 | 3,140 | 3,080 | 3,140 | +70 | +2.3% | 20,400 |
| 2008/08/28 | 3,000 | 3,080 | 2,990 | 3,070 | +80 | +2.7% | 22,300 |
| 2008/08/27 | 2,970 | 2,995 | 2,955 | 2,990 | +30 | +1% | 32,600 |
| 2008/08/26 | 2,970 | 2,970 | 2,930 | 2,960 | ±0 | ±0% | 9,100 |
| 2008/08/25 | 2,975 | 3,010 | 2,955 | 2,960 | ±0 | ±0% | 12,100 |
| 2008/08/22 | 2,990 | 2,990 | 2,905 | 2,960 | -35 | -1.2% | 21,400 |
| 2008/08/21 | 2,990 | 3,010 | 2,990 | 2,995 | -35 | -1.2% | 12,700 |
| 2008/08/20 | 3,050 | 3,050 | 2,990 | 3,030 | -20 | -0.7% | 31,400 |
| 2008/08/19 | 3,150 | 3,150 | 3,040 | 3,050 | -200 | -6.2% | 49,200 |
| 2008/08/18 | 3,270 | 3,330 | 3,250 | 3,250 | -30 | -0.9% | 18,700 |
| 2008/08/15 | 3,300 | 3,320 | 3,260 | 3,280 | -20 | -0.6% | 13,700 |
| 2008/08/14 | 3,320 | 3,360 | 3,300 | 3,300 | -30 | -0.9% | 10,900 |
| 2008/08/13 | 3,360 | 3,370 | 3,320 | 3,330 | -40 | -1.2% | 9,800 |
| 2008/08/12 | 3,370 | 3,390 | 3,360 | 3,370 | -40 | -1.2% | 12,500 |
| 2008/08/11 | 3,390 | 3,440 | 3,380 | 3,410 | +10 | +0.3% | 7,500 |
| 2008/08/08 | 3,420 | 3,420 | 3,380 | 3,400 | -60 | -1.7% | 23,600 |
| 2008/08/07 | 3,470 | 3,480 | 3,430 | 3,460 | -10 | -0.3% | 28,700 |
| 2008/08/06 | 3,440 | 3,470 | 3,420 | 3,470 | +50 | +1.5% | 32,900 |
| 2008/08/05 | 3,370 | 3,420 | 3,360 | 3,420 | +100 | +3% | 29,100 |
| 2008/08/04 | 3,420 | 3,420 | 3,310 | 3,320 | -110 | -3.2% | 20,100 |
| 2008/08/01 | 3,430 | 3,440 | 3,380 | 3,430 | -10 | -0.3% | 14,900 |
| 2008/07/31 | 3,360 | 3,440 | 3,350 | 3,440 | +90 | +2.7% | 36,300 |
| 2008/07/30 | 3,290 | 3,350 | 3,290 | 3,350 | +30 | +0.9% | 27,400 |
| 2008/07/29 | 3,320 | 3,320 | 3,250 | 3,320 | +10 | +0.3% | 41,800 |
| 2008/07/28 | 3,370 | 3,370 | 3,290 | 3,310 | -60 | -1.8% | 25,700 |
| 2008/07/25 | 3,320 | 3,370 | 3,310 | 3,370 | +40 | +1.2% | 35,900 |
| 2008/07/24 | 3,330 | 3,340 | 3,310 | 3,330 | +10 | +0.3% | 31,100 |
| 2008/07/23 | 3,310 | 3,340 | 3,300 | 3,320 | +10 | +0.3% | 32,500 |
| 2008/07/22 | 3,390 | 3,390 | 3,250 | 3,310 | -70 | -2.1% | 32,500 |
| 2008/07/18 | 3,400 | 3,400 | 3,370 | 3,380 | +10 | +0.3% | 9,000 |
| 2008/07/17 | 3,360 | 3,390 | 3,350 | 3,370 | +20 | +0.6% | 17,300 |
| 2008/07/16 | 3,310 | 3,400 | 3,310 | 3,350 | +10 | +0.3% | 15,100 |
| 2008/07/15 | 3,240 | 3,340 | 3,240 | 3,340 | -120 | -3.5% | 56,800 |
| 2008/07/14 | 3,490 | 3,510 | 3,450 | 3,460 | -30 | -0.9% | 64,200 |
| 2008/07/11 | 3,600 | 3,600 | 3,470 | 3,490 | -110 | -3.1% | 76,700 |
| 2008/07/10 | 3,610 | 3,610 | 3,600 | 3,600 | -10 | -0.3% | 12,100 |
| 2008/07/09 | 3,630 | 3,640 | 3,610 | 3,610 | +10 | +0.3% | 33,800 |
| 2008/07/08 | 3,640 | 3,640 | 3,600 | 3,600 | -20 | -0.6% | 22,100 |
| 2008/07/07 | 3,630 | 3,640 | 3,610 | 3,620 | +10 | +0.3% | 7,700 |
| 2008/07/04 | 3,640 | 3,640 | 3,600 | 3,610 | ±0 | ±0% | 24,400 |
| 2008/07/03 | 3,610 | 3,620 | 3,600 | 3,610 | -20 | -0.6% | 17,500 |
| 2008/07/02 | 3,660 | 3,660 | 3,620 | 3,630 | -50 | -1.4% | 20,300 |
| 2008/07/01 | 3,650 | 3,700 | 3,640 | 3,680 | +50 | +1.4% | 30,100 |
| 2008/06/30 | 3,650 | 3,650 | 3,620 | 3,630 | +20 | +0.6% | 12,400 |
| 2008/06/27 | 3,650 | 3,660 | 3,600 | 3,610 | -40 | -1.1% | 23,000 |
| 2008/06/26 | 3,690 | 3,700 | 3,640 | 3,650 | -20 | -0.5% | 22,900 |
| 2008/06/25 | 3,670 | 3,670 | 3,630 | 3,670 | ±0 | ±0% | 31,200 |
| 2008/06/24 | 3,620 | 3,670 | 3,620 | 3,670 | +60 | +1.7% | 24,000 |
| 2008/06/23 | 3,640 | 3,640 | 3,610 | 3,610 | -20 | -0.6% | 22,100 |
4151～
4200
件表示中 / 5888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 | 271,400円 | +5.2% | +9.2% | 1.11% | 21.45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 | 205,100円 | +7.3% | +3.1% | 1.51% | 26.19倍 | 4.83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 | 293,800円 | +4.6% | -4.4% | 3.74% | 10.64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 | 275,300円 | +6.9% | +33.1% | 3.78% | 19.37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
