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 |
|---|---|---|---|---|---|---|---|
| 2008/05/20 | 3,850 | 3,880 | 3,830 | 3,850 | ±0 | ±0% | 13,700 |
| 2008/05/19 | 3,870 | 3,890 | 3,840 | 3,850 | -40 | -1% | 14,500 |
| 2008/05/16 | 3,940 | 3,960 | 3,890 | 3,890 | -40 | -1% | 21,100 |
| 2008/05/15 | 3,910 | 3,940 | 3,900 | 3,930 | +80 | +2.1% | 14,100 |
| 2008/05/14 | 3,830 | 3,880 | 3,820 | 3,850 | -10 | -0.3% | 20,600 |
| 2008/05/13 | 3,840 | 3,860 | 3,830 | 3,860 | ±0 | ±0% | 11,300 |
| 2008/05/12 | 3,890 | 3,890 | 3,810 | 3,860 | -40 | -1% | 20,700 |
| 2008/05/09 | 4,000 | 4,000 | 3,890 | 3,900 | -80 | -2% | 19,800 |
| 2008/05/08 | 4,090 | 4,150 | 3,980 | 3,980 | -60 | -1.5% | 15,600 |
| 2008/05/07 | 4,090 | 4,110 | 4,030 | 4,040 | -40 | -1% | 11,800 |
| 2008/05/02 | 4,050 | 4,080 | 4,040 | 4,080 | +30 | +0.7% | 13,700 |
| 2008/05/01 | 4,030 | 4,080 | 4,030 | 4,050 | -10 | -0.2% | 16,300 |
| 2008/04/30 | 4,000 | 4,090 | 3,980 | 4,060 | +60 | +1.5% | 25,700 |
| 2008/04/28 | 4,000 | 4,010 | 3,960 | 4,000 | ±0 | ±0% | 12,200 |
| 2008/04/25 | 3,950 | 4,000 | 3,950 | 4,000 | +70 | +1.8% | 13,200 |
| 2008/04/24 | 3,940 | 3,940 | 3,920 | 3,930 | -10 | -0.3% | 2,700 |
| 2008/04/23 | 3,930 | 3,940 | 3,900 | 3,940 | +10 | +0.3% | 8,000 |
| 2008/04/22 | 3,900 | 3,930 | 3,890 | 3,930 | +30 | +0.8% | 7,600 |
| 2008/04/21 | 3,920 | 3,940 | 3,880 | 3,900 | -40 | -1% | 20,500 |
| 2008/04/18 | 3,930 | 3,940 | 3,890 | 3,940 | +30 | +0.8% | 10,600 |
| 2008/04/17 | 4,040 | 4,040 | 3,850 | 3,910 | -30 | -0.8% | 19,400 |
| 2008/04/16 | 3,920 | 3,950 | 3,900 | 3,940 | +10 | +0.3% | 12,900 |
| 2008/04/15 | 3,880 | 3,930 | 3,850 | 3,930 | +50 | +1.3% | 12,300 |
| 2008/04/14 | 3,910 | 3,940 | 3,870 | 3,880 | -70 | -1.8% | 10,100 |
| 2008/04/11 | 3,960 | 4,030 | 3,910 | 3,950 | +30 | +0.8% | 20,100 |
| 2008/04/10 | 3,950 | 3,970 | 3,900 | 3,920 | -40 | -1% | 6,600 |
| 2008/04/09 | 4,020 | 4,020 | 3,880 | 3,960 | -50 | -1.2% | 10,500 |
| 2008/04/08 | 4,040 | 4,130 | 4,010 | 4,010 | -90 | -2.2% | 12,700 |
| 2008/04/07 | 4,080 | 4,100 | 4,040 | 4,100 | +70 | +1.7% | 6,200 |
| 2008/04/04 | 4,150 | 4,150 | 4,000 | 4,030 | -130 | -3.1% | 12,400 |
| 2008/04/03 | 4,220 | 4,220 | 4,100 | 4,160 | -60 | -1.4% | 28,100 |
| 2008/04/02 | 4,240 | 4,260 | 4,210 | 4,220 | +20 | +0.5% | 9,200 |
| 2008/04/01 | 4,120 | 4,200 | 4,120 | 4,200 | +80 | +1.9% | 10,300 |
| 2008/03/31 | 4,140 | 4,150 | 4,100 | 4,120 | -70 | -1.7% | 5,700 |
| 2008/03/28 | 4,180 | 4,200 | 4,120 | 4,190 | +30 | +0.7% | 36,000 |
| 2008/03/27 | 4,150 | 4,210 | 4,130 | 4,160 | +30 | +0.7% | 17,400 |
| 2008/03/26 | 4,100 | 4,150 | 4,060 | 4,130 | +30 | +0.7% | 19,900 |
| 2008/03/25 | 4,110 | 4,110 | 4,000 | 4,100 | +10 | +0.2% | 14,000 |
| 2008/03/24 | 4,000 | 4,110 | 3,990 | 4,090 | +80 | +2% | 14,300 |
| 2008/03/21 | 3,880 | 4,020 | 3,880 | 4,010 | +130 | +3.4% | 30,500 |
| 2008/03/19 | 3,850 | 3,920 | 3,840 | 3,880 | +80 | +2.1% | 19,000 |
| 2008/03/18 | 3,560 | 3,800 | 3,560 | 3,800 | +140 | +3.8% | 20,400 |
| 2008/03/17 | 3,500 | 3,660 | 3,400 | 3,660 | +120 | +3.4% | 15,500 |
| 2008/03/14 | 3,600 | 3,600 | 3,510 | 3,540 | -180 | -4.8% | 39,900 |
| 2008/03/13 | 3,780 | 3,790 | 3,700 | 3,720 | -140 | -3.6% | 15,000 |
| 2008/03/12 | 3,800 | 3,860 | 3,800 | 3,860 | +70 | +1.8% | 21,200 |
| 2008/03/11 | 3,740 | 3,800 | 3,690 | 3,790 | +40 | +1.1% | 10,800 |
| 2008/03/10 | 3,830 | 3,850 | 3,630 | 3,750 | -110 | -2.8% | 20,300 |
| 2008/03/07 | 3,900 | 3,900 | 3,840 | 3,860 | -110 | -2.8% | 12,100 |
| 2008/03/06 | 3,940 | 3,980 | 3,930 | 3,970 | +40 | +1% | 6,300 |
4151～
4200
件表示中 / 5815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 | 296,500円 | +5.2% | +9.2% | 1.01% | 23.43倍 | 1.02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 | 332,500円 | +5.4% | +33.0% | 3.91% | 21.47倍 | 0.92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 | 300,000円 | -0.1% | -21.5% | 3.33% | 8.86倍 | 0.74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 |
| ライフドリンク | 168,000円 | +15.1% | +22.7% | 0.67% | 22.81倍 | 6.86倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| 亀田菓 | 390,500円 | +6.8% | +3.0% | 1.46% | 20.58倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
