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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 3,830 | 3,830 | 3,810 | 3,810 | -10 | -0.3% | 27,400 |
| 2005/09/20 | 3,800 | 3,850 | 3,800 | 3,820 | +10 | +0.3% | 55,000 |
| 2005/09/16 | 3,840 | 3,850 | 3,770 | 3,810 | -40 | -1% | 93,400 |
| 2005/09/15 | 3,850 | 3,890 | 3,840 | 3,850 | ±0 | ±0% | 64,400 |
| 2005/09/14 | 3,800 | 3,890 | 3,780 | 3,850 | +30 | +0.8% | 129,900 |
| 2005/09/13 | 3,890 | 3,890 | 3,800 | 3,820 | -70 | -1.8% | 94,200 |
| 2005/09/12 | 3,930 | 3,950 | 3,880 | 3,890 | -70 | -1.8% | 74,900 |
| 2005/09/09 | 3,890 | 3,990 | 3,890 | 3,960 | -30 | -0.8% | 103,900 |
| 2005/09/08 | 4,010 | 4,020 | 3,980 | 3,990 | -20 | -0.5% | 36,200 |
| 2005/09/07 | 3,950 | 4,040 | 3,950 | 4,010 | +30 | +0.8% | 27,100 |
| 2005/09/06 | 4,060 | 4,070 | 3,950 | 3,980 | -100 | -2.5% | 50,600 |
| 2005/09/05 | 4,130 | 4,150 | 4,070 | 4,080 | -120 | -2.9% | 20,200 |
| 2005/09/02 | 4,180 | 4,200 | 4,100 | 4,200 | +80 | +1.9% | 17,100 |
| 2005/09/01 | 4,100 | 4,160 | 4,080 | 4,120 | +50 | +1.2% | 13,500 |
| 2005/08/31 | 4,070 | 4,090 | 4,040 | 4,070 | +30 | +0.7% | 8,100 |
| 2005/08/30 | 4,030 | 4,080 | 4,030 | 4,040 | -40 | -1% | 8,200 |
| 2005/08/29 | 4,100 | 4,100 | 4,010 | 4,080 | ±0 | ±0% | 6,300 |
| 2005/08/26 | 4,040 | 4,080 | 4,020 | 4,080 | +50 | +1.2% | 6,400 |
| 2005/08/25 | 4,070 | 4,070 | 4,020 | 4,030 | -40 | -1% | 4,300 |
| 2005/08/24 | 4,030 | 4,100 | 4,010 | 4,070 | +70 | +1.8% | 13,000 |
| 2005/08/23 | 4,000 | 4,010 | 3,980 | 4,000 | +20 | +0.5% | 7,300 |
| 2005/08/22 | 4,000 | 4,010 | 3,970 | 3,980 | +20 | +0.5% | 20,300 |
| 2005/08/19 | 4,000 | 4,000 | 3,960 | 3,960 | -30 | -0.8% | 36,400 |
| 2005/08/18 | 4,000 | 4,010 | 3,980 | 3,990 | -50 | -1.2% | 59,800 |
| 2005/08/17 | 4,010 | 4,040 | 4,010 | 4,040 | -20 | -0.5% | 8,700 |
| 2005/08/16 | 4,030 | 4,070 | 3,980 | 4,060 | +40 | +1% | 31,100 |
| 2005/08/15 | 3,960 | 4,030 | 3,960 | 4,020 | +80 | +2% | 31,600 |
| 2005/08/12 | 3,990 | 3,990 | 3,930 | 3,940 | -20 | -0.5% | 19,500 |
| 2005/08/11 | 3,940 | 3,980 | 3,940 | 3,960 | +40 | +1% | 19,500 |
| 2005/08/10 | 3,910 | 3,930 | 3,900 | 3,920 | ±0 | ±0% | 5,100 |
| 2005/08/09 | 3,920 | 3,930 | 3,890 | 3,920 | ±0 | ±0% | 9,800 |
| 2005/08/08 | 3,860 | 3,930 | 3,850 | 3,920 | +30 | +0.8% | 23,700 |
| 2005/08/05 | 3,860 | 3,900 | 3,860 | 3,890 | -20 | -0.5% | 19,000 |
| 2005/08/04 | 3,900 | 3,910 | 3,870 | 3,910 | +10 | +0.3% | 9,600 |
| 2005/08/03 | 3,900 | 3,910 | 3,850 | 3,900 | ±0 | ±0% | 8,000 |
| 2005/08/02 | 3,860 | 3,900 | 3,850 | 3,900 | ±0 | ±0% | 11,500 |
| 2005/08/01 | 3,890 | 3,910 | 3,860 | 3,900 | ±0 | ±0% | 12,200 |
| 2005/07/29 | 3,890 | 3,930 | 3,890 | 3,900 | -20 | -0.5% | 23,700 |
| 2005/07/28 | 3,930 | 3,930 | 3,900 | 3,920 | -20 | -0.5% | 6,800 |
| 2005/07/27 | 3,900 | 3,950 | 3,890 | 3,940 | +30 | +0.8% | 34,500 |
| 2005/07/26 | 3,870 | 3,910 | 3,860 | 3,910 | +20 | +0.5% | 24,400 |
| 2005/07/25 | 3,850 | 3,900 | 3,850 | 3,890 | +50 | +1.3% | 30,600 |
| 2005/07/22 | 3,840 | 3,860 | 3,820 | 3,840 | ±0 | ±0% | 20,700 |
| 2005/07/21 | 3,830 | 3,840 | 3,800 | 3,840 | -10 | -0.3% | 23,600 |
| 2005/07/20 | 3,800 | 3,850 | 3,800 | 3,850 | +40 | +1% | 25,800 |
| 2005/07/19 | 3,820 | 3,820 | 3,800 | 3,810 | -10 | -0.3% | 13,100 |
| 2005/07/15 | 3,830 | 3,840 | 3,820 | 3,820 | -10 | -0.3% | 19,400 |
| 2005/07/14 | 3,800 | 3,860 | 3,760 | 3,830 | -60 | -1.5% | 85,200 |
| 2005/07/13 | 3,800 | 3,890 | 3,780 | 3,890 | +130 | +3.5% | 99,900 |
| 2005/07/12 | 3,770 | 3,770 | 3,740 | 3,760 | +10 | +0.3% | 44,000 |
4801～
4850
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
