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 |
|---|---|---|---|---|---|---|---|
| 2007/06/14 | 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 |
| 2007/05/11 | 4,950 | 4,960 | 4,870 | 4,900 | -90 | -1.8% | 17,200 |
| 2007/05/10 | 4,990 | 5,010 | 4,970 | 4,990 | +10 | +0.2% | 18,400 |
| 2007/05/09 | 5,000 | 5,010 | 4,980 | 4,980 | -40 | -0.8% | 25,600 |
| 2007/05/08 | 5,010 | 5,040 | 5,000 | 5,020 | +10 | +0.2% | 23,400 |
| 2007/05/07 | 4,950 | 5,020 | 4,940 | 5,010 | +90 | +1.8% | 23,200 |
| 2007/05/02 | 4,950 | 4,950 | 4,900 | 4,920 | -10 | -0.2% | 17,200 |
| 2007/05/01 | 4,950 | 4,950 | 4,920 | 4,930 | ±0 | ±0% | 12,700 |
| 2007/04/27 | 4,880 | 4,930 | 4,860 | 4,930 | +50 | +1% | 30,500 |
| 2007/04/26 | 4,880 | 4,880 | 4,860 | 4,880 | +40 | +0.8% | 14,800 |
| 2007/04/25 | 4,850 | 4,860 | 4,820 | 4,840 | -40 | -0.8% | 32,400 |
| 2007/04/24 | 4,850 | 4,880 | 4,830 | 4,880 | +20 | +0.4% | 35,500 |
| 2007/04/23 | 4,890 | 4,890 | 4,850 | 4,860 | -10 | -0.2% | 26,900 |
| 2007/04/20 | 4,860 | 4,880 | 4,850 | 4,870 | +20 | +0.4% | 12,500 |
| 2007/04/19 | 4,900 | 4,900 | 4,820 | 4,850 | -50 | -1% | 37,000 |
| 2007/04/18 | 4,860 | 4,900 | 4,840 | 4,900 | +50 | +1% | 22,600 |
| 2007/04/17 | 4,870 | 4,880 | 4,810 | 4,850 | -20 | -0.4% | 36,600 |
| 2007/04/16 | 4,780 | 4,920 | 4,780 | 4,870 | +70 | +1.5% | 26,500 |
| 2007/04/13 | 4,790 | 4,830 | 4,770 | 4,800 | ±0 | ±0% | 29,300 |
| 2007/04/12 | 4,800 | 4,850 | 4,780 | 4,800 | -20 | -0.4% | 44,600 |
| 2007/04/11 | 4,830 | 4,840 | 4,800 | 4,820 | -20 | -0.4% | 54,000 |
| 2007/04/10 | 4,890 | 4,890 | 4,830 | 4,840 | -40 | -0.8% | 51,700 |
| 2007/04/09 | 4,840 | 4,930 | 4,840 | 4,880 | +50 | +1% | 31,500 |
| 2007/04/06 | 4,810 | 4,830 | 4,810 | 4,830 | +30 | +0.6% | 15,900 |
| 2007/04/05 | 4,750 | 4,830 | 4,750 | 4,800 | +30 | +0.6% | 43,000 |
| 2007/04/04 | 4,800 | 4,820 | 4,750 | 4,770 | -30 | -0.6% | 46,800 |
| 2007/04/03 | 4,810 | 4,850 | 4,760 | 4,800 | -10 | -0.2% | 49,700 |
4451～
4500
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 | 269,000円 | +5.2% | +9.2% | 1.12% | 21.26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 | 206,200円 | +7.3% | +3.1% | 1.50% | 26.33倍 | 4.86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 | 290,700円 | +4.6% | -4.4% | 3.78% | 10.53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 | 275,400円 | +6.9% | +33.1% | 3.78% | 19.38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
