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 |
|---|---|---|---|---|---|---|---|
| 2007/01/18 | 4,730 | 4,740 | 4,670 | 4,680 | -60 | -1.3% | 39,000 |
| 2007/01/17 | 4,790 | 4,790 | 4,730 | 4,740 | -70 | -1.5% | 37,300 |
| 2007/01/16 | 4,750 | 4,830 | 4,730 | 4,810 | -110 | -2.2% | 41,800 |
| 2007/01/15 | 4,930 | 4,940 | 4,890 | 4,920 | +30 | +0.6% | 32,100 |
| 2007/01/12 | 4,930 | 4,930 | 4,880 | 4,890 | -20 | -0.4% | 35,500 |
| 2007/01/11 | 4,930 | 4,950 | 4,870 | 4,910 | +30 | +0.6% | 24,100 |
| 2007/01/10 | 5,000 | 5,020 | 4,860 | 4,880 | -150 | -3% | 48,500 |
| 2007/01/09 | 5,090 | 5,090 | 5,010 | 5,030 | -40 | -0.8% | 23,700 |
| 2007/01/05 | 5,120 | 5,120 | 5,060 | 5,070 | -50 | -1% | 36,000 |
| 2007/01/04 | 5,050 | 5,120 | 5,050 | 5,120 | +140 | +2.8% | 16,900 |
| 2006/12/29 | 4,920 | 5,000 | 4,920 | 4,980 | +70 | +1.4% | 24,600 |
| 2006/12/28 | 4,870 | 4,940 | 4,870 | 4,910 | +30 | +0.6% | 18,100 |
| 2006/12/27 | 4,850 | 4,900 | 4,840 | 4,880 | +70 | +1.5% | 31,200 |
| 2006/12/26 | 4,810 | 4,820 | 4,800 | 4,810 | +20 | +0.4% | 11,600 |
| 2006/12/25 | 4,810 | 4,810 | 4,760 | 4,790 | -20 | -0.4% | 21,400 |
| 2006/12/22 | 4,860 | 4,860 | 4,800 | 4,810 | -50 | -1% | 11,900 |
| 2006/12/21 | 4,880 | 4,890 | 4,840 | 4,860 | ±0 | ±0% | 25,000 |
| 2006/12/20 | 4,840 | 4,870 | 4,820 | 4,860 | +10 | +0.2% | 41,300 |
| 2006/12/19 | 4,910 | 4,910 | 4,830 | 4,850 | -80 | -1.6% | 48,100 |
| 2006/12/18 | 4,930 | 4,930 | 4,920 | 4,930 | +30 | +0.6% | 9,600 |
| 2006/12/15 | 4,930 | 4,930 | 4,880 | 4,900 | -20 | -0.4% | 16,800 |
| 2006/12/14 | 4,930 | 4,940 | 4,920 | 4,920 | ±0 | ±0% | 24,200 |
| 2006/12/13 | 4,910 | 4,940 | 4,900 | 4,920 | +20 | +0.4% | 25,600 |
| 2006/12/12 | 4,890 | 4,920 | 4,880 | 4,900 | +30 | +0.6% | 29,300 |
| 2006/12/11 | 4,850 | 4,880 | 4,850 | 4,870 | +20 | +0.4% | 21,900 |
| 2006/12/08 | 4,850 | 4,870 | 4,850 | 4,850 | ±0 | ±0% | 38,200 |
| 2006/12/07 | 4,840 | 4,850 | 4,830 | 4,850 | +20 | +0.4% | 18,000 |
| 2006/12/06 | 4,830 | 4,840 | 4,820 | 4,830 | ±0 | ±0% | 12,000 |
| 2006/12/05 | 4,850 | 4,850 | 4,820 | 4,830 | +10 | +0.2% | 19,100 |
| 2006/12/04 | 4,810 | 4,830 | 4,800 | 4,820 | +20 | +0.4% | 18,100 |
| 2006/12/01 | 4,830 | 4,860 | 4,790 | 4,800 | -20 | -0.4% | 29,100 |
| 2006/11/30 | 4,800 | 4,830 | 4,780 | 4,820 | +30 | +0.6% | 33,200 |
| 2006/11/29 | 4,750 | 4,820 | 4,710 | 4,790 | -40 | -0.8% | 52,200 |
| 2006/11/28 | 4,950 | 4,950 | 4,810 | 4,830 | -70 | -1.4% | 35,000 |
| 2006/11/27 | 4,810 | 4,920 | 4,800 | 4,900 | +110 | +2.3% | 38,700 |
| 2006/11/24 | 4,790 | 4,800 | 4,750 | 4,790 | -10 | -0.2% | 26,200 |
| 2006/11/22 | 4,730 | 4,800 | 4,710 | 4,800 | +80 | +1.7% | 30,700 |
| 2006/11/21 | 4,760 | 4,760 | 4,700 | 4,720 | +10 | +0.2% | 21,800 |
| 2006/11/20 | 4,700 | 4,750 | 4,680 | 4,710 | +40 | +0.9% | 24,200 |
| 2006/11/17 | 4,660 | 4,690 | 4,660 | 4,670 | +10 | +0.2% | 16,500 |
| 2006/11/16 | 4,630 | 4,680 | 4,630 | 4,660 | +50 | +1.1% | 15,600 |
| 2006/11/15 | 4,690 | 4,700 | 4,610 | 4,610 | -80 | -1.7% | 18,800 |
| 2006/11/14 | 4,590 | 4,730 | 4,580 | 4,690 | +120 | +2.6% | 31,800 |
| 2006/11/13 | 4,560 | 4,600 | 4,560 | 4,570 | ±0 | ±0% | 25,400 |
| 2006/11/10 | 4,600 | 4,610 | 4,560 | 4,570 | +20 | +0.4% | 43,300 |
| 2006/11/09 | 4,550 | 4,560 | 4,530 | 4,550 | +10 | +0.2% | 21,600 |
| 2006/11/08 | 4,560 | 4,570 | 4,530 | 4,540 | -50 | -1.1% | 20,600 |
| 2006/11/07 | 4,560 | 4,600 | 4,560 | 4,590 | +30 | +0.7% | 18,200 |
| 2006/11/06 | 4,570 | 4,580 | 4,550 | 4,560 | ±0 | ±0% | 12,200 |
| 2006/11/02 | 4,500 | 4,580 | 4,500 | 4,560 | +80 | +1.8% | 19,600 |
4551～
4600
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
