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 |
|---|---|---|---|---|---|---|---|
| 2006/09/27 | 4,430 | 4,490 | 4,430 | 4,460 | +70 | +1.6% | 38,000 |
| 2006/09/26 | 4,420 | 4,420 | 4,370 | 4,390 | +10 | +0.2% | 17,800 |
| 2006/09/25 | 4,310 | 4,400 | 4,310 | 4,380 | +20 | +0.5% | 40,300 |
| 2006/09/22 | 4,410 | 4,410 | 4,350 | 4,360 | -40 | -0.9% | 22,100 |
| 2006/09/21 | 4,420 | 4,420 | 4,370 | 4,400 | -10 | -0.2% | 20,200 |
| 2006/09/20 | 4,420 | 4,420 | 4,360 | 4,410 | ±0 | ±0% | 14,200 |
| 2006/09/19 | 4,470 | 4,470 | 4,380 | 4,410 | ±0 | ±0% | 25,000 |
| 2006/09/15 | 4,450 | 4,460 | 4,400 | 4,410 | -30 | -0.7% | 12,200 |
| 2006/09/14 | 4,470 | 4,470 | 4,420 | 4,440 | +20 | +0.5% | 13,300 |
| 2006/09/13 | 4,450 | 4,470 | 4,400 | 4,420 | -20 | -0.5% | 29,200 |
| 2006/09/12 | 4,480 | 4,490 | 4,440 | 4,440 | -30 | -0.7% | 18,300 |
| 2006/09/11 | 4,440 | 4,510 | 4,420 | 4,470 | +50 | +1.1% | 39,600 |
| 2006/09/08 | 4,410 | 4,420 | 4,390 | 4,420 | +10 | +0.2% | 33,800 |
| 2006/09/07 | 4,440 | 4,450 | 4,410 | 4,410 | -20 | -0.5% | 18,300 |
| 2006/09/06 | 4,460 | 4,460 | 4,410 | 4,430 | +10 | +0.2% | 20,100 |
| 2006/09/05 | 4,420 | 4,450 | 4,400 | 4,420 | -50 | -1.1% | 35,400 |
| 2006/09/04 | 4,460 | 4,500 | 4,460 | 4,470 | +10 | +0.2% | 20,300 |
| 2006/09/01 | 4,500 | 4,510 | 4,450 | 4,460 | +10 | +0.2% | 22,700 |
| 2006/08/31 | 4,430 | 4,480 | 4,420 | 4,450 | +30 | +0.7% | 24,800 |
| 2006/08/30 | 4,390 | 4,460 | 4,390 | 4,420 | +40 | +0.9% | 25,000 |
| 2006/08/29 | 4,350 | 4,420 | 4,350 | 4,380 | +40 | +0.9% | 13,500 |
| 2006/08/28 | 4,430 | 4,430 | 4,340 | 4,340 | -90 | -2% | 17,500 |
| 2006/08/25 | 4,500 | 4,500 | 4,430 | 4,430 | -70 | -1.6% | 21,200 |
| 2006/08/24 | 4,540 | 4,540 | 4,490 | 4,500 | -50 | -1.1% | 13,300 |
| 2006/08/23 | 4,550 | 4,560 | 4,500 | 4,550 | -10 | -0.2% | 40,100 |
| 2006/08/22 | 4,510 | 4,570 | 4,480 | 4,560 | -50 | -1.1% | 49,500 |
| 2006/08/21 | 4,630 | 4,680 | 4,610 | 4,610 | -50 | -1.1% | 10,700 |
| 2006/08/18 | 4,600 | 4,690 | 4,570 | 4,660 | -50 | -1.1% | 41,600 |
| 2006/08/17 | 4,630 | 4,780 | 4,630 | 4,710 | +110 | +2.4% | 31,700 |
| 2006/08/16 | 4,590 | 4,600 | 4,560 | 4,600 | +50 | +1.1% | 30,300 |
| 2006/08/15 | 4,550 | 4,570 | 4,540 | 4,550 | ±0 | ±0% | 36,100 |
| 2006/08/14 | 4,580 | 4,610 | 4,540 | 4,550 | -50 | -1.1% | 25,400 |
| 2006/08/11 | 4,570 | 4,620 | 4,570 | 4,600 | +40 | +0.9% | 15,800 |
| 2006/08/10 | 4,680 | 4,680 | 4,560 | 4,560 | -100 | -2.1% | 37,700 |
| 2006/08/09 | 4,620 | 4,690 | 4,570 | 4,660 | +50 | +1.1% | 42,000 |
| 2006/08/08 | 4,580 | 4,640 | 4,580 | 4,610 | +40 | +0.9% | 14,600 |
| 2006/08/07 | 4,600 | 4,660 | 4,570 | 4,570 | -30 | -0.7% | 20,900 |
| 2006/08/04 | 4,700 | 4,700 | 4,600 | 4,600 | -90 | -1.9% | 26,000 |
| 2006/08/03 | 4,730 | 4,750 | 4,680 | 4,690 | -30 | -0.6% | 18,300 |
| 2006/08/02 | 4,720 | 4,750 | 4,680 | 4,720 | +10 | +0.2% | 19,700 |
| 2006/08/01 | 4,720 | 4,750 | 4,700 | 4,710 | -10 | -0.2% | 21,500 |
| 2006/07/31 | 4,800 | 4,800 | 4,720 | 4,720 | +10 | +0.2% | 22,700 |
| 2006/07/28 | 4,720 | 4,750 | 4,710 | 4,710 | +20 | +0.4% | 14,600 |
| 2006/07/27 | 4,700 | 4,740 | 4,680 | 4,690 | -20 | -0.4% | 16,900 |
| 2006/07/26 | 4,630 | 4,770 | 4,630 | 4,710 | +90 | +1.9% | 32,400 |
| 2006/07/25 | 4,620 | 4,680 | 4,600 | 4,620 | +30 | +0.7% | 22,300 |
| 2006/07/24 | 4,620 | 4,640 | 4,510 | 4,590 | -30 | -0.6% | 32,400 |
| 2006/07/21 | 4,730 | 4,730 | 4,620 | 4,620 | -110 | -2.3% | 30,800 |
| 2006/07/20 | 4,880 | 4,900 | 4,710 | 4,730 | -90 | -1.9% | 60,700 |
| 2006/07/19 | 4,800 | 4,900 | 4,710 | 4,820 | -40 | -0.8% | 35,000 |
4551～
4600
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
