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 |
|---|---|---|---|---|---|---|---|
| 2007/08/24 | 4,660 | 4,770 | 4,600 | 4,680 | +20 | +0.4% | 61,400 |
| 2007/08/23 | 4,560 | 4,660 | 4,560 | 4,660 | +100 | +2.2% | 20,500 |
| 2007/08/22 | 4,460 | 4,560 | 4,450 | 4,560 | +110 | +2.5% | 22,500 |
| 2007/08/21 | 4,400 | 4,490 | 4,340 | 4,450 | +160 | +3.7% | 34,100 |
| 2007/08/20 | 4,470 | 4,490 | 4,290 | 4,290 | -10 | -0.2% | 57,100 |
| 2007/08/17 | 4,310 | 4,350 | 4,280 | 4,300 | -60 | -1.4% | 32,700 |
| 2007/08/16 | 4,290 | 4,370 | 4,260 | 4,360 | +40 | +0.9% | 31,700 |
| 2007/08/15 | 4,350 | 4,350 | 4,270 | 4,320 | -40 | -0.9% | 38,200 |
| 2007/08/14 | 4,390 | 4,440 | 4,340 | 4,360 | -40 | -0.9% | 28,100 |
| 2007/08/13 | 4,440 | 4,440 | 4,390 | 4,400 | -30 | -0.7% | 26,200 |
| 2007/08/10 | 4,500 | 4,660 | 4,400 | 4,430 | -120 | -2.6% | 57,700 |
| 2007/08/09 | 4,520 | 4,660 | 4,470 | 4,550 | +70 | +1.6% | 86,500 |
| 2007/08/08 | 4,450 | 4,500 | 4,440 | 4,480 | +20 | +0.4% | 23,900 |
| 2007/08/07 | 4,460 | 4,480 | 4,440 | 4,460 | -10 | -0.2% | 20,000 |
| 2007/08/06 | 4,470 | 4,490 | 4,430 | 4,470 | -30 | -0.7% | 11,300 |
| 2007/08/03 | 4,420 | 4,510 | 4,400 | 4,500 | +80 | +1.8% | 37,300 |
| 2007/08/02 | 4,500 | 4,500 | 4,370 | 4,420 | -90 | -2% | 45,800 |
| 2007/08/01 | 4,540 | 4,550 | 4,500 | 4,510 | -30 | -0.7% | 19,800 |
| 2007/07/31 | 4,570 | 4,590 | 4,520 | 4,540 | -40 | -0.9% | 15,100 |
| 2007/07/30 | 4,560 | 4,590 | 4,520 | 4,580 | -50 | -1.1% | 18,400 |
| 2007/07/27 | 4,580 | 4,630 | 4,500 | 4,630 | +10 | +0.2% | 21,000 |
| 2007/07/26 | 4,590 | 4,630 | 4,590 | 4,620 | +20 | +0.4% | 13,600 |
| 2007/07/25 | 4,650 | 4,650 | 4,580 | 4,600 | -70 | -1.5% | 25,200 |
| 2007/07/24 | 4,670 | 4,690 | 4,640 | 4,670 | +40 | +0.9% | 25,200 |
| 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 |
4401～
4450
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 | 268,600円 | +5.2% | +9.2% | 1.12% | 21.23倍 | 0.93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 | 207,000円 | +7.3% | +3.1% | 1.50% | 26.43倍 | 4.88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 | 291,800円 | +4.6% | -4.4% | 3.77% | 10.57倍 | 1.09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 | 275,100円 | +6.9% | +33.1% | 3.78% | 19.36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 | 317,500円 | +2.8% | +1.6% | 1.51% | 10.10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
