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 |
|---|---|---|---|---|---|---|---|
| 2007/12/04 | 4,400 | 4,460 | 4,400 | 4,410 | +10 | +0.2% | 26,100 |
| 2007/12/03 | 4,460 | 4,470 | 4,390 | 4,400 | -40 | -0.9% | 19,100 |
| 2007/11/30 | 4,360 | 4,440 | 4,360 | 4,440 | +80 | +1.8% | 18,500 |
| 2007/11/29 | 4,360 | 4,380 | 4,310 | 4,360 | +60 | +1.4% | 25,800 |
| 2007/11/28 | 4,320 | 4,340 | 4,290 | 4,300 | +20 | +0.5% | 20,300 |
| 2007/11/27 | 4,160 | 4,340 | 4,110 | 4,280 | +100 | +2.4% | 55,400 |
| 2007/11/26 | 4,140 | 4,220 | 4,130 | 4,180 | +70 | +1.7% | 26,600 |
| 2007/11/22 | 4,020 | 4,130 | 4,020 | 4,110 | +70 | +1.7% | 24,200 |
| 2007/11/21 | 4,000 | 4,070 | 4,000 | 4,040 | +50 | +1.3% | 29,200 |
| 2007/11/20 | 3,980 | 4,010 | 3,950 | 3,990 | -40 | -1% | 41,000 |
| 2007/11/19 | 4,030 | 4,040 | 3,990 | 4,030 | +50 | +1.3% | 15,300 |
| 2007/11/16 | 3,990 | 4,000 | 3,950 | 3,980 | -30 | -0.7% | 25,300 |
| 2007/11/15 | 4,020 | 4,040 | 3,980 | 4,010 | +40 | +1% | 25,000 |
| 2007/11/14 | 3,970 | 4,000 | 3,920 | 3,970 | +50 | +1.3% | 53,000 |
| 2007/11/13 | 3,990 | 3,990 | 3,900 | 3,920 | -40 | -1% | 35,000 |
| 2007/11/12 | 4,130 | 4,140 | 3,900 | 3,960 | -230 | -5.5% | 54,900 |
| 2007/11/09 | 4,200 | 4,240 | 4,120 | 4,190 | -50 | -1.2% | 40,500 |
| 2007/11/08 | 4,300 | 4,340 | 4,200 | 4,240 | -100 | -2.3% | 54,800 |
| 2007/11/07 | 4,410 | 4,410 | 4,340 | 4,340 | -30 | -0.7% | 16,400 |
| 2007/11/06 | 4,350 | 4,400 | 4,340 | 4,370 | -30 | -0.7% | 10,600 |
| 2007/11/05 | 4,400 | 4,420 | 4,370 | 4,400 | -30 | -0.7% | 13,800 |
| 2007/11/02 | 4,460 | 4,480 | 4,420 | 4,430 | -90 | -2% | 27,500 |
| 2007/11/01 | 4,510 | 4,530 | 4,490 | 4,520 | +20 | +0.4% | 17,900 |
| 2007/10/31 | 4,480 | 4,540 | 4,460 | 4,500 | +60 | +1.4% | 12,200 |
| 2007/10/30 | 4,530 | 4,530 | 4,440 | 4,440 | -90 | -2% | 23,900 |
| 2007/10/29 | 4,490 | 4,550 | 4,480 | 4,530 | +70 | +1.6% | 34,200 |
| 2007/10/26 | 4,380 | 4,490 | 4,330 | 4,460 | +130 | +3% | 27,800 |
| 2007/10/25 | 4,300 | 4,340 | 4,280 | 4,330 | +20 | +0.5% | 17,700 |
| 2007/10/24 | 4,310 | 4,330 | 4,280 | 4,310 | ±0 | ±0% | 16,600 |
| 2007/10/23 | 4,300 | 4,350 | 4,270 | 4,310 | ±0 | ±0% | 26,000 |
| 2007/10/22 | 4,320 | 4,350 | 4,200 | 4,310 | -20 | -0.5% | 29,600 |
| 2007/10/19 | 4,360 | 4,370 | 4,310 | 4,330 | -80 | -1.8% | 26,900 |
| 2007/10/18 | 4,430 | 4,430 | 4,370 | 4,410 | +10 | +0.2% | 17,300 |
| 2007/10/17 | 4,430 | 4,440 | 4,390 | 4,400 | -20 | -0.5% | 16,900 |
| 2007/10/16 | 4,470 | 4,480 | 4,420 | 4,420 | -70 | -1.6% | 14,800 |
| 2007/10/15 | 4,520 | 4,540 | 4,430 | 4,490 | -10 | -0.2% | 27,500 |
| 2007/10/12 | 4,490 | 4,530 | 4,480 | 4,500 | +30 | +0.7% | 17,100 |
| 2007/10/11 | 4,540 | 4,550 | 4,450 | 4,470 | -50 | -1.1% | 38,200 |
| 2007/10/10 | 4,570 | 4,570 | 4,520 | 4,520 | -30 | -0.7% | 7,400 |
| 2007/10/09 | 4,550 | 4,570 | 4,530 | 4,550 | +30 | +0.7% | 16,100 |
| 2007/10/05 | 4,550 | 4,550 | 4,510 | 4,520 | +10 | +0.2% | 12,500 |
| 2007/10/04 | 4,500 | 4,550 | 4,460 | 4,510 | -90 | -2% | 73,800 |
| 2007/10/03 | 4,590 | 4,600 | 4,560 | 4,600 | +20 | +0.4% | 15,300 |
| 2007/10/02 | 4,580 | 4,620 | 4,550 | 4,580 | ±0 | ±0% | 27,500 |
| 2007/10/01 | 4,530 | 4,590 | 4,530 | 4,580 | ±0 | ±0% | 20,900 |
| 2007/09/28 | 4,550 | 4,580 | 4,540 | 4,580 | +40 | +0.9% | 16,300 |
| 2007/09/27 | 4,500 | 4,550 | 4,490 | 4,540 | +60 | +1.3% | 16,300 |
| 2007/09/26 | 4,450 | 4,480 | 4,430 | 4,480 | +50 | +1.1% | 6,600 |
| 2007/09/25 | 4,480 | 4,480 | 4,400 | 4,430 | ±0 | ±0% | 17,100 |
| 2007/09/21 | 4,470 | 4,490 | 4,350 | 4,430 | -80 | -1.8% | 30,800 |
4301～
4350
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 | 265,600円 | +5.2% | +9.2% | 1.13% | 21.00倍 | 0.91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 | 309,000円 | +4.0% | +5.7% | 3.56% | 14.13倍 | 3.67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 | 411,500円 | +33.2% | +4.1% | 1.41% | 3.59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 | 263,900円 | +6.9% | +33.1% | 3.94% | 18.58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 | 273,100円 | +4.6% | -4.4% | 4.03% | 9.92倍 | 1.03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
