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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 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 |
| 2006/07/05 | 5,080 | 5,080 | 5,050 | 5,070 | -20 | -0.4% | 26,000 |
| 2006/07/04 | 5,090 | 5,100 | 5,070 | 5,090 | +50 | +1% | 15,100 |
| 2006/07/03 | 5,060 | 5,120 | 5,040 | 5,040 | +10 | +0.2% | 51,500 |
| 2006/06/30 | 5,010 | 5,050 | 4,990 | 5,030 | +40 | +0.8% | 46,000 |
| 2006/06/29 | 5,000 | 5,010 | 4,990 | 4,990 | ±0 | ±0% | 18,700 |
| 2006/06/28 | 5,000 | 5,010 | 4,980 | 4,990 | -20 | -0.4% | 30,800 |
| 2006/06/27 | 5,000 | 5,060 | 4,980 | 5,010 | +20 | +0.4% | 38,100 |
| 2006/06/26 | 4,940 | 4,990 | 4,940 | 4,990 | +40 | +0.8% | 29,100 |
| 2006/06/23 | 4,930 | 4,960 | 4,900 | 4,950 | -10 | -0.2% | 36,300 |
| 2006/06/22 | 4,950 | 4,960 | 4,930 | 4,960 | +10 | +0.2% | 23,100 |
| 2006/06/21 | 4,930 | 4,950 | 4,880 | 4,950 | +10 | +0.2% | 37,600 |
| 2006/06/20 | 4,930 | 4,940 | 4,900 | 4,940 | -10 | -0.2% | 23,500 |
| 2006/06/19 | 4,960 | 4,970 | 4,930 | 4,950 | -10 | -0.2% | 30,400 |
| 2006/06/16 | 4,980 | 5,010 | 4,940 | 4,960 | -10 | -0.2% | 33,400 |
| 2006/06/15 | 4,970 | 4,970 | 4,930 | 4,970 | ±0 | ±0% | 26,800 |
| 2006/06/14 | 4,900 | 4,970 | 4,870 | 4,970 | +50 | +1% | 35,100 |
| 2006/06/13 | 4,930 | 4,940 | 4,910 | 4,920 | -30 | -0.6% | 18,800 |
| 2006/06/12 | 4,900 | 4,950 | 4,880 | 4,950 | +80 | +1.6% | 30,800 |
| 2006/06/09 | 4,870 | 4,880 | 4,760 | 4,870 | +50 | +1% | 35,200 |
| 2006/06/08 | 4,900 | 4,910 | 4,800 | 4,820 | -90 | -1.8% | 27,800 |
| 2006/06/07 | 4,890 | 4,950 | 4,890 | 4,910 | ±0 | ±0% | 19,600 |
| 2006/06/06 | 4,910 | 4,940 | 4,890 | 4,910 | -40 | -0.8% | 24,400 |
| 2006/06/05 | 5,000 | 5,070 | 4,930 | 4,950 | -30 | -0.6% | 21,100 |
| 2006/06/02 | 5,000 | 5,010 | 4,900 | 4,980 | -60 | -1.2% | 48,400 |
| 2006/06/01 | 5,000 | 5,180 | 4,980 | 5,040 | +60 | +1.2% | 35,600 |
| 2006/05/31 | 4,920 | 5,000 | 4,920 | 4,980 | -40 | -0.8% | 25,900 |
| 2006/05/30 | 4,900 | 5,030 | 4,870 | 5,020 | +110 | +2.2% | 56,800 |
| 2006/05/29 | 4,880 | 4,950 | 4,870 | 4,910 | +90 | +1.9% | 24,200 |
| 2006/05/26 | 4,810 | 4,820 | 4,770 | 4,820 | +20 | +0.4% | 44,500 |
| 2006/05/25 | 4,710 | 4,850 | 4,700 | 4,800 | +90 | +1.9% | 51,700 |
| 2006/05/24 | 4,750 | 4,750 | 4,710 | 4,710 | -10 | -0.2% | 23,300 |
| 2006/05/23 | 4,710 | 4,730 | 4,700 | 4,720 | -10 | -0.2% | 30,600 |
| 2006/05/22 | 4,730 | 4,750 | 4,700 | 4,730 | +10 | +0.2% | 37,000 |
| 2006/05/19 | 4,690 | 4,720 | 4,690 | 4,720 | +10 | +0.2% | 9,900 |
| 2006/05/18 | 4,710 | 4,750 | 4,670 | 4,710 | ±0 | ±0% | 26,200 |
| 2006/05/17 | 4,690 | 4,760 | 4,690 | 4,710 | +30 | +0.6% | 29,200 |
| 2006/05/16 | 4,740 | 4,750 | 4,680 | 4,680 | -70 | -1.5% | 16,400 |
| 2006/05/15 | 4,740 | 4,800 | 4,740 | 4,750 | ±0 | ±0% | 12,900 |
| 2006/05/12 | 4,760 | 4,790 | 4,710 | 4,750 | -50 | -1% | 19,900 |
| 2006/05/11 | 4,760 | 4,910 | 4,750 | 4,800 | +40 | +0.8% | 35,700 |
| 2006/05/10 | 4,820 | 4,850 | 4,750 | 4,760 | -80 | -1.7% | 28,800 |
| 2006/05/09 | 4,880 | 4,950 | 4,820 | 4,840 | +10 | +0.2% | 27,900 |
| 2006/05/08 | 4,890 | 5,030 | 4,830 | 4,830 | +40 | +0.8% | 46,000 |
4601～
4650
件表示中 / 5813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 | 296,200円 | +5.2% | +9.2% | 1.01% | 23.40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 | 332,000円 | +5.4% | +33.0% | 3.92% | 21.43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 | 300,000円 | -0.1% | -21.5% | 3.33% | 8.86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 |
| 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 |
| ライフドリンク | 165,200円 | +15.1% | +22.7% | 0.68% | 22.43倍 | 6.74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 |
市場注目の銘柄
チャート関連のコラム
