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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 4,130 | 4,180 | 4,010 | 4,020 | -200 | -4.7% | 18,600 |
| 2006/02/17 | 4,280 | 4,320 | 4,180 | 4,220 | -80 | -1.9% | 20,400 |
| 2006/02/16 | 4,300 | 4,340 | 4,260 | 4,300 | -30 | -0.7% | 13,600 |
| 2006/02/15 | 4,320 | 4,360 | 4,310 | 4,330 | +10 | +0.2% | 13,000 |
| 2006/02/14 | 4,350 | 4,380 | 4,300 | 4,320 | -30 | -0.7% | 23,600 |
| 2006/02/13 | 4,400 | 4,450 | 4,350 | 4,350 | -30 | -0.7% | 22,200 |
| 2006/02/10 | 4,470 | 4,470 | 4,380 | 4,380 | -90 | -2% | 15,800 |
| 2006/02/09 | 4,450 | 4,500 | 4,420 | 4,470 | +50 | +1.1% | 21,400 |
| 2006/02/08 | 4,500 | 4,500 | 4,420 | 4,420 | -80 | -1.8% | 19,000 |
| 2006/02/07 | 4,490 | 4,500 | 4,460 | 4,500 | ±0 | ±0% | 12,300 |
| 2006/02/06 | 4,520 | 4,520 | 4,470 | 4,500 | +20 | +0.4% | 22,800 |
| 2006/02/03 | 4,530 | 4,530 | 4,440 | 4,480 | -40 | -0.9% | 24,700 |
| 2006/02/02 | 4,540 | 4,540 | 4,500 | 4,520 | +20 | +0.4% | 14,900 |
| 2006/02/01 | 4,540 | 4,540 | 4,500 | 4,500 | -40 | -0.9% | 16,100 |
| 2006/01/31 | 4,500 | 4,540 | 4,500 | 4,540 | +50 | +1.1% | 23,500 |
| 2006/01/30 | 4,480 | 4,520 | 4,480 | 4,490 | +10 | +0.2% | 24,300 |
| 2006/01/27 | 4,440 | 4,480 | 4,440 | 4,480 | +60 | +1.4% | 13,800 |
| 2006/01/26 | 4,400 | 4,430 | 4,400 | 4,420 | -20 | -0.5% | 10,000 |
| 2006/01/25 | 4,470 | 4,470 | 4,420 | 4,440 | -20 | -0.4% | 12,900 |
| 2006/01/24 | 4,410 | 4,490 | 4,400 | 4,460 | +50 | +1.1% | 13,600 |
| 2006/01/23 | 4,430 | 4,460 | 4,380 | 4,410 | -20 | -0.5% | 25,000 |
| 2006/01/20 | 4,490 | 4,500 | 4,410 | 4,430 | -10 | -0.2% | 13,800 |
| 2006/01/19 | 4,250 | 4,490 | 4,250 | 4,440 | +240 | +5.7% | 44,200 |
| 2006/01/18 | 4,410 | 4,450 | 4,200 | 4,200 | -230 | -5.2% | 55,900 |
| 2006/01/17 | 4,370 | 4,510 | 4,360 | 4,430 | -190 | -4.1% | 59,000 |
| 2006/01/16 | 4,600 | 4,620 | 4,560 | 4,620 | +70 | +1.5% | 40,600 |
| 2006/01/13 | 4,550 | 4,590 | 4,530 | 4,550 | ±0 | ±0% | 40,100 |
| 2006/01/12 | 4,590 | 4,590 | 4,520 | 4,550 | -30 | -0.7% | 36,900 |
| 2006/01/11 | 4,600 | 4,600 | 4,510 | 4,580 | +30 | +0.7% | 40,800 |
| 2006/01/10 | 4,560 | 4,580 | 4,530 | 4,550 | +80 | +1.8% | 39,500 |
| 2006/01/06 | 4,480 | 4,500 | 4,470 | 4,470 | +30 | +0.7% | 32,000 |
| 2006/01/05 | 4,450 | 4,460 | 4,420 | 4,440 | +40 | +0.9% | 32,200 |
| 2006/01/04 | 4,400 | 4,440 | 4,400 | 4,400 | +10 | +0.2% | 19,800 |
| 2005/12/30 | 4,400 | 4,440 | 4,340 | 4,390 | -10 | -0.2% | 28,200 |
| 2005/12/29 | 4,390 | 4,430 | 4,380 | 4,400 | +30 | +0.7% | 27,200 |
| 2005/12/28 | 4,370 | 4,410 | 4,360 | 4,370 | +20 | +0.5% | 20,500 |
| 2005/12/27 | 4,350 | 4,370 | 4,320 | 4,350 | +50 | +1.2% | 20,200 |
| 2005/12/26 | 4,310 | 4,330 | 4,290 | 4,300 | +20 | +0.5% | 26,000 |
| 2005/12/22 | 4,300 | 4,310 | 4,270 | 4,280 | +10 | +0.2% | 20,800 |
| 2005/12/21 | 4,240 | 4,290 | 4,230 | 4,270 | +20 | +0.5% | 21,000 |
| 2005/12/20 | 4,210 | 4,250 | 4,210 | 4,250 | +40 | +1% | 17,300 |
| 2005/12/19 | 4,250 | 4,250 | 4,200 | 4,210 | -30 | -0.7% | 16,200 |
| 2005/12/16 | 4,220 | 4,250 | 4,200 | 4,240 | +10 | +0.2% | 14,100 |
| 2005/12/15 | 4,250 | 4,280 | 4,230 | 4,230 | ±0 | ±0% | 9,700 |
| 2005/12/14 | 4,350 | 4,350 | 4,230 | 4,230 | -20 | -0.5% | 25,600 |
| 2005/12/13 | 4,210 | 4,280 | 4,180 | 4,250 | +50 | +1.2% | 35,000 |
| 2005/12/12 | 4,170 | 4,240 | 4,170 | 4,200 | +50 | +1.2% | 37,200 |
| 2005/12/09 | 4,170 | 4,170 | 4,150 | 4,150 | -20 | -0.5% | 28,600 |
| 2005/12/08 | 4,180 | 4,180 | 4,150 | 4,170 | -10 | -0.2% | 15,200 |
| 2005/12/07 | 4,140 | 4,200 | 4,120 | 4,180 | +70 | +1.7% | 21,700 |
4701～
4750
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 | 294,200円 | +5.2% | +9.2% | 1.02% | 23.24倍 | 1.01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 | 334,000円 | +5.4% | +33.0% | 3.89% | 21.56倍 | 0.93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 | 298,700円 | -0.1% | -21.5% | 3.35% | 8.82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 | 389,000円 | +6.8% | +3.0% | 1.47% | 20.50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 | 162,900円 | +15.1% | +22.7% | 0.69% | 22.12倍 | 6.65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
