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 |
|---|---|---|---|---|---|---|---|
| 2006/11/01 | 4,480 | 4,520 | 4,460 | 4,480 | -10 | -0.2% | 19,300 |
| 2006/10/31 | 4,500 | 4,500 | 4,450 | 4,490 | -10 | -0.2% | 31,700 |
| 2006/10/30 | 4,540 | 4,570 | 4,500 | 4,500 | -40 | -0.9% | 26,200 |
| 2006/10/27 | 4,630 | 4,630 | 4,540 | 4,540 | -80 | -1.7% | 17,600 |
| 2006/10/26 | 4,600 | 4,640 | 4,590 | 4,620 | +10 | +0.2% | 19,200 |
| 2006/10/25 | 4,580 | 4,620 | 4,560 | 4,610 | +30 | +0.7% | 34,100 |
| 2006/10/24 | 4,590 | 4,650 | 4,570 | 4,580 | -40 | -0.9% | 37,500 |
| 2006/10/23 | 4,580 | 4,650 | 4,560 | 4,620 | +50 | +1.1% | 29,300 |
| 2006/10/20 | 4,530 | 4,570 | 4,500 | 4,570 | +10 | +0.2% | 30,600 |
| 2006/10/19 | 4,630 | 4,630 | 4,510 | 4,560 | -70 | -1.5% | 29,600 |
| 2006/10/18 | 4,620 | 4,630 | 4,560 | 4,630 | +20 | +0.4% | 29,300 |
| 2006/10/17 | 4,640 | 4,640 | 4,590 | 4,610 | +30 | +0.7% | 16,900 |
| 2006/10/16 | 4,590 | 4,650 | 4,550 | 4,580 | -60 | -1.3% | 27,100 |
| 2006/10/13 | 4,600 | 4,720 | 4,590 | 4,640 | +110 | +2.4% | 37,600 |
| 2006/10/12 | 4,540 | 4,570 | 4,480 | 4,530 | ±0 | ±0% | 16,600 |
| 2006/10/11 | 4,540 | 4,550 | 4,480 | 4,530 | +30 | +0.7% | 22,100 |
| 2006/10/10 | 4,500 | 4,510 | 4,460 | 4,500 | -20 | -0.4% | 17,900 |
| 2006/10/06 | 4,600 | 4,600 | 4,500 | 4,520 | -60 | -1.3% | 16,300 |
| 2006/10/05 | 4,580 | 4,600 | 4,540 | 4,580 | +10 | +0.2% | 24,400 |
| 2006/10/04 | 4,620 | 4,620 | 4,540 | 4,570 | -40 | -0.9% | 22,500 |
| 2006/10/03 | 4,620 | 4,620 | 4,590 | 4,610 | -10 | -0.2% | 15,100 |
| 2006/10/02 | 4,630 | 4,630 | 4,600 | 4,620 | ±0 | ±0% | 23,600 |
| 2006/09/29 | 4,600 | 4,640 | 4,590 | 4,620 | +50 | +1.1% | 50,700 |
| 2006/09/28 | 4,500 | 4,590 | 4,500 | 4,570 | +110 | +2.5% | 43,600 |
| 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 |
4601～
4650
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
