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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 5,920 | 5,920 | 5,800 | 5,820 | -60 | -1% | 33,000 |
| 2023/09/08 | 5,970 | 5,970 | 5,850 | 5,880 | -100 | -1.7% | 33,200 |
| 2023/09/07 | 5,860 | 5,980 | 5,850 | 5,980 | +130 | +2.2% | 52,100 |
| 2023/09/06 | 5,790 | 5,850 | 5,780 | 5,850 | +60 | +1% | 25,600 |
| 2023/09/05 | 5,740 | 5,810 | 5,730 | 5,790 | +50 | +0.9% | 26,400 |
| 2023/09/04 | 5,840 | 5,840 | 5,740 | 5,740 | -100 | -1.7% | 43,400 |
| 2023/09/01 | 5,850 | 5,870 | 5,800 | 5,840 | +30 | +0.5% | 40,000 |
| 2023/08/31 | 5,900 | 5,920 | 5,800 | 5,810 | -120 | -2% | 56,400 |
| 2023/08/30 | 5,840 | 6,000 | 5,830 | 5,930 | +30 | +0.5% | 89,400 |
| 2023/08/29 | 5,670 | 5,940 | 5,620 | 5,900 | +330 | +5.9% | 198,300 |
| 2023/08/28 | 5,520 | 5,580 | 5,510 | 5,570 | +70 | +1.3% | 44,300 |
| 2023/08/25 | 5,530 | 5,540 | 5,480 | 5,500 | -20 | -0.4% | 18,200 |
| 2023/08/24 | 5,530 | 5,540 | 5,490 | 5,520 | -10 | -0.2% | 14,700 |
| 2023/08/23 | 5,500 | 5,540 | 5,480 | 5,530 | +30 | +0.5% | 15,700 |
| 2023/08/22 | 5,440 | 5,500 | 5,430 | 5,500 | +60 | +1.1% | 17,800 |
| 2023/08/21 | 5,360 | 5,480 | 5,360 | 5,440 | +80 | +1.5% | 41,400 |
| 2023/08/18 | 5,380 | 5,400 | 5,330 | 5,360 | -60 | -1.1% | 20,800 |
| 2023/08/17 | 5,540 | 5,540 | 5,400 | 5,420 | -140 | -2.5% | 21,200 |
| 2023/08/16 | 5,580 | 5,580 | 5,520 | 5,560 | -20 | -0.4% | 21,100 |
| 2023/08/15 | 5,530 | 5,580 | 5,490 | 5,580 | +50 | +0.9% | 38,700 |
| 2023/08/14 | 5,440 | 5,540 | 5,430 | 5,530 | +90 | +1.7% | 50,100 |
| 2023/08/10 | 5,420 | 5,450 | 5,370 | 5,440 | -20 | -0.4% | 25,600 |
| 2023/08/09 | 5,400 | 5,460 | 5,360 | 5,460 | +30 | +0.6% | 45,600 |
| 2023/08/08 | 5,310 | 5,440 | 5,310 | 5,430 | +100 | +1.9% | 38,500 |
| 2023/08/07 | 5,260 | 5,330 | 5,240 | 5,330 | +90 | +1.7% | 45,900 |
| 2023/08/04 | 5,210 | 5,260 | 5,190 | 5,240 | +30 | +0.6% | 15,100 |
| 2023/08/03 | 5,180 | 5,220 | 5,170 | 5,210 | +10 | +0.2% | 25,400 |
| 2023/08/02 | 5,260 | 5,260 | 5,180 | 5,200 | -80 | -1.5% | 22,400 |
| 2023/08/01 | 5,180 | 5,280 | 5,180 | 5,280 | +110 | +2.1% | 44,600 |
| 2023/07/31 | 5,180 | 5,180 | 5,140 | 5,170 | +10 | +0.2% | 41,900 |
| 2023/07/28 | 5,080 | 5,170 | 5,080 | 5,160 | +20 | +0.4% | 59,200 |
| 2023/07/27 | 5,100 | 5,150 | 5,070 | 5,140 | +60 | +1.2% | 48,900 |
| 2023/07/26 | 5,090 | 5,100 | 5,060 | 5,080 | -20 | -0.4% | 15,000 |
| 2023/07/25 | 5,170 | 5,170 | 5,090 | 5,100 | -70 | -1.4% | 21,300 |
| 2023/07/24 | 5,100 | 5,190 | 5,080 | 5,170 | +70 | +1.4% | 67,400 |
| 2023/07/21 | 5,020 | 5,170 | 5,010 | 5,100 | +90 | +1.8% | 100,400 |
| 2023/07/20 | 4,970 | 5,040 | 4,935 | 5,010 | +65 | +1.3% | 76,900 |
| 2023/07/19 | 4,905 | 4,945 | 4,885 | 4,945 | +15 | +0.3% | 193,300 |
| 2023/07/18 | 4,935 | 4,950 | 4,905 | 4,930 | +5 | +0.1% | 334,600 |
| 2023/07/14 | 4,940 | 4,970 | 4,905 | 4,925 | ±0 | ±0% | 83,300 |
| 2023/07/13 | 4,995 | 5,000 | 4,925 | 4,925 | -75 | -1.5% | 183,300 |
| 2023/07/12 | 5,010 | 5,020 | 5,000 | 5,000 | ±0 | ±0% | 49,400 |
| 2023/07/11 | 5,010 | 5,040 | 5,000 | 5,000 | -10 | -0.2% | 51,800 |
| 2023/07/10 | 5,050 | 5,060 | 5,010 | 5,010 | -20 | -0.4% | 66,100 |
| 2023/07/07 | 5,010 | 5,060 | 5,000 | 5,030 | ±0 | ±0% | 66,200 |
| 2023/07/06 | 5,060 | 5,070 | 5,010 | 5,030 | -30 | -0.6% | 79,400 |
| 2023/07/05 | 5,060 | 5,080 | 5,050 | 5,060 | -20 | -0.4% | 30,800 |
| 2023/07/04 | 5,070 | 5,080 | 5,050 | 5,080 | +40 | +0.8% | 38,100 |
| 2023/07/03 | 5,080 | 5,090 | 5,040 | 5,040 | ±0 | ±0% | 56,100 |
| 2023/06/30 | 5,070 | 5,080 | 5,020 | 5,040 | -40 | -0.8% | 48,000 |
401～
450
件表示中 / 5813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 | 294,200円 | +5.2% | +9.2% | 1.02% | 23.24倍 | 1.01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 | 334,000円 | +5.4% | +33.0% | 3.89% | 21.56倍 | 0.93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 | 298,700円 | -0.1% | -21.5% | 3.35% | 8.82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 |
| 亀田菓 | 389,000円 | +6.8% | +3.0% | 1.47% | 20.50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 |
| ライフドリンク | 162,900円 | +15.1% | +22.7% | 0.69% | 22.12倍 | 6.65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 |
市場注目の銘柄
チャート関連のコラム
