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 |
|---|---|---|---|---|---|---|---|
| 2006/09/14 | 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 |
| 2006/07/18 | 4,930 | 4,950 | 4,760 | 4,860 | -60 | -1.2% | 51,700 |
| 2006/07/14 | 5,000 | 5,050 | 4,920 | 4,920 | -250 | -4.8% | 39,900 |
| 2006/07/13 | 5,170 | 5,170 | 5,120 | 5,170 | ±0 | ±0% | 22,900 |
| 2006/07/12 | 5,220 | 5,220 | 5,140 | 5,170 | -40 | -0.8% | 33,500 |
| 2006/07/11 | 5,250 | 5,260 | 5,190 | 5,210 | ±0 | ±0% | 27,000 |
| 2006/07/10 | 5,160 | 5,290 | 5,140 | 5,210 | +40 | +0.8% | 65,100 |
| 2006/07/07 | 5,080 | 5,180 | 5,060 | 5,170 | +150 | +3% | 37,400 |
| 2006/07/06 | 5,080 | 5,090 | 5,010 | 5,020 | -50 | -1% | 33,600 |
4601～
4650
件表示中 / 5856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 | 265,600円 | +5.2% | +9.2% | 1.13% | 21.00倍 | 0.91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 |
| Ｐウォーター | 309,000円 | +4.0% | +5.7% | 3.56% | 14.13倍 | 3.67倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| 亀田菓 | 411,500円 | +33.2% | +4.1% | 1.41% | 3.59倍 | 1.15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 |
| Ｓ Ｆｏｏｄｓ | 263,900円 | +6.9% | +33.1% | 3.94% | 18.58倍 | 0.69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 |
| 理ビタミン | 273,100円 | +4.6% | -4.4% | 4.03% | 9.92倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
