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 |
|---|---|---|---|---|---|---|---|
| 2008/06/20 | 3,700 | 3,700 | 3,620 | 3,630 | -20 | -0.5% | 27,000 |
| 2008/06/19 | 3,750 | 3,750 | 3,640 | 3,650 | -70 | -1.9% | 28,300 |
| 2008/06/18 | 3,720 | 3,740 | 3,710 | 3,720 | +20 | +0.5% | 7,700 |
| 2008/06/17 | 3,690 | 3,710 | 3,660 | 3,700 | +60 | +1.6% | 12,900 |
| 2008/06/16 | 3,710 | 3,730 | 3,640 | 3,640 | -60 | -1.6% | 26,900 |
| 2008/06/13 | 3,640 | 3,710 | 3,640 | 3,700 | +40 | +1.1% | 26,500 |
| 2008/06/12 | 3,740 | 3,740 | 3,630 | 3,660 | -80 | -2.1% | 65,900 |
| 2008/06/11 | 3,790 | 3,790 | 3,730 | 3,740 | -50 | -1.3% | 22,500 |
| 2008/06/10 | 3,830 | 3,830 | 3,780 | 3,790 | -10 | -0.3% | 15,000 |
| 2008/06/09 | 3,810 | 3,830 | 3,790 | 3,800 | -40 | -1% | 16,800 |
| 2008/06/06 | 3,910 | 3,920 | 3,840 | 3,840 | -60 | -1.5% | 17,900 |
| 2008/06/05 | 3,870 | 3,900 | 3,870 | 3,900 | +10 | +0.3% | 3,800 |
| 2008/06/04 | 3,870 | 3,920 | 3,860 | 3,890 | +30 | +0.8% | 31,100 |
| 2008/06/03 | 3,900 | 3,900 | 3,850 | 3,860 | -10 | -0.3% | 23,700 |
| 2008/06/02 | 3,860 | 3,910 | 3,850 | 3,870 | +20 | +0.5% | 15,700 |
| 2008/05/30 | 3,830 | 3,850 | 3,830 | 3,850 | +30 | +0.8% | 16,800 |
| 2008/05/29 | 3,770 | 3,820 | 3,760 | 3,820 | +60 | +1.6% | 22,700 |
| 2008/05/28 | 3,830 | 3,830 | 3,760 | 3,760 | -30 | -0.8% | 20,100 |
| 2008/05/27 | 3,770 | 3,800 | 3,770 | 3,790 | +30 | +0.8% | 8,600 |
| 2008/05/26 | 3,830 | 3,850 | 3,760 | 3,760 | -40 | -1.1% | 16,400 |
| 2008/05/23 | 3,790 | 3,840 | 3,790 | 3,800 | +10 | +0.3% | 8,900 |
| 2008/05/22 | 3,800 | 3,800 | 3,750 | 3,790 | -10 | -0.3% | 13,600 |
| 2008/05/21 | 3,840 | 3,850 | 3,770 | 3,800 | -50 | -1.3% | 36,100 |
| 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 |
4201～
4250
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
