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 |
|---|---|---|---|---|---|---|---|
| 2007/07/23 | 4,680 | 4,680 | 4,620 | 4,630 | -80 | -1.7% | 25,700 |
| 2007/07/20 | 4,720 | 4,750 | 4,700 | 4,710 | ±0 | ±0% | 21,600 |
| 2007/07/19 | 4,660 | 4,720 | 4,660 | 4,710 | +50 | +1.1% | 37,300 |
| 2007/07/18 | 4,690 | 4,710 | 4,650 | 4,660 | -30 | -0.6% | 32,400 |
| 2007/07/17 | 4,700 | 4,740 | 4,670 | 4,690 | -170 | -3.5% | 62,100 |
| 2007/07/13 | 4,860 | 4,870 | 4,850 | 4,860 | +10 | +0.2% | 53,500 |
| 2007/07/12 | 4,830 | 4,850 | 4,830 | 4,850 | +20 | +0.4% | 63,400 |
| 2007/07/11 | 4,890 | 4,900 | 4,830 | 4,830 | -70 | -1.4% | 49,500 |
| 2007/07/10 | 4,920 | 4,920 | 4,900 | 4,900 | -20 | -0.4% | 17,200 |
| 2007/07/09 | 4,900 | 4,930 | 4,900 | 4,920 | +20 | +0.4% | 15,100 |
| 2007/07/06 | 4,960 | 4,960 | 4,890 | 4,900 | -40 | -0.8% | 35,800 |
| 2007/07/05 | 4,980 | 4,990 | 4,930 | 4,940 | -40 | -0.8% | 25,400 |
| 2007/07/04 | 5,010 | 5,010 | 4,950 | 4,980 | -20 | -0.4% | 24,300 |
| 2007/07/03 | 5,000 | 5,030 | 4,970 | 5,000 | +30 | +0.6% | 33,800 |
| 2007/07/02 | 4,980 | 5,000 | 4,960 | 4,970 | +20 | +0.4% | 32,000 |
| 2007/06/29 | 4,940 | 4,960 | 4,930 | 4,950 | +20 | +0.4% | 19,800 |
| 2007/06/28 | 4,950 | 4,960 | 4,910 | 4,930 | +40 | +0.8% | 21,700 |
| 2007/06/27 | 5,000 | 5,000 | 4,860 | 4,890 | -120 | -2.4% | 34,000 |
| 2007/06/26 | 5,000 | 5,010 | 4,970 | 5,010 | +40 | +0.8% | 20,200 |
| 2007/06/25 | 4,890 | 4,980 | 4,880 | 4,970 | +130 | +2.7% | 32,800 |
| 2007/06/22 | 4,950 | 4,950 | 4,840 | 4,840 | -90 | -1.8% | 23,200 |
| 2007/06/21 | 4,980 | 4,980 | 4,900 | 4,930 | -50 | -1% | 24,000 |
| 2007/06/20 | 4,960 | 4,980 | 4,940 | 4,980 | +30 | +0.6% | 17,600 |
| 2007/06/19 | 4,950 | 4,960 | 4,940 | 4,950 | +10 | +0.2% | 10,600 |
| 2007/06/18 | 4,960 | 4,970 | 4,920 | 4,940 | +20 | +0.4% | 18,600 |
| 2007/06/15 | 4,950 | 4,950 | 4,870 | 4,920 | +10 | +0.2% | 31,300 |
| 2007/06/14 | 4,910 | 4,940 | 4,880 | 4,910 | +10 | +0.2% | 32,000 |
| 2007/06/13 | 4,900 | 4,980 | 4,880 | 4,900 | -200 | -3.9% | 73,400 |
| 2007/06/12 | 4,860 | 5,100 | 4,840 | 5,100 | +390 | +8.3% | 185,500 |
| 2007/06/11 | 4,740 | 4,750 | 4,670 | 4,710 | ±0 | ±0% | 24,600 |
| 2007/06/08 | 4,700 | 4,710 | 4,680 | 4,710 | -10 | -0.2% | 29,400 |
| 2007/06/07 | 4,710 | 4,730 | 4,690 | 4,720 | +20 | +0.4% | 30,400 |
| 2007/06/06 | 4,760 | 4,760 | 4,700 | 4,700 | -70 | -1.5% | 28,800 |
| 2007/06/05 | 4,750 | 4,780 | 4,740 | 4,770 | +20 | +0.4% | 16,200 |
| 2007/06/04 | 4,760 | 4,770 | 4,740 | 4,750 | +20 | +0.4% | 13,400 |
| 2007/06/01 | 4,750 | 4,750 | 4,730 | 4,730 | -10 | -0.2% | 14,800 |
| 2007/05/31 | 4,750 | 4,770 | 4,710 | 4,740 | +10 | +0.2% | 24,100 |
| 2007/05/30 | 4,770 | 4,800 | 4,710 | 4,730 | -30 | -0.6% | 52,000 |
| 2007/05/29 | 4,650 | 4,810 | 4,630 | 4,760 | +130 | +2.8% | 86,600 |
| 2007/05/28 | 4,620 | 4,660 | 4,610 | 4,630 | +10 | +0.2% | 24,500 |
| 2007/05/25 | 4,690 | 4,710 | 4,600 | 4,620 | -80 | -1.7% | 42,200 |
| 2007/05/24 | 4,780 | 4,790 | 4,680 | 4,700 | -80 | -1.7% | 35,900 |
| 2007/05/23 | 4,700 | 4,790 | 4,700 | 4,780 | +90 | +1.9% | 21,700 |
| 2007/05/22 | 4,700 | 4,730 | 4,620 | 4,690 | ±0 | ±0% | 58,900 |
| 2007/05/21 | 4,770 | 4,810 | 4,680 | 4,690 | -80 | -1.7% | 49,500 |
| 2007/05/18 | 4,870 | 4,870 | 4,750 | 4,770 | -90 | -1.9% | 40,200 |
| 2007/05/17 | 4,870 | 4,890 | 4,840 | 4,860 | +60 | +1.3% | 12,300 |
| 2007/05/16 | 4,800 | 4,820 | 4,750 | 4,800 | +10 | +0.2% | 24,200 |
| 2007/05/15 | 4,880 | 4,880 | 4,780 | 4,790 | -90 | -1.8% | 25,300 |
| 2007/05/14 | 4,900 | 4,910 | 4,860 | 4,880 | -20 | -0.4% | 20,200 |
4351～
4400
件表示中 / 5814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 | 330,500円 | +5.4% | +33.0% | 3.93% | 21.34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 | 299,400円 | -0.1% | -21.5% | 3.34% | 8.84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 | 168,500円 | +15.1% | +22.7% | 0.67% | 22.88倍 | 6.88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
