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 |
|---|---|---|---|---|---|---|---|
| 2006/01/16 | 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 |
| 2005/12/06 | 4,150 | 4,150 | 4,100 | 4,110 | ±0 | ±0% | 17,000 |
| 2005/12/05 | 4,100 | 4,140 | 4,100 | 4,110 | +10 | +0.2% | 15,400 |
| 2005/12/02 | 4,100 | 4,100 | 4,060 | 4,100 | ±0 | ±0% | 22,100 |
| 2005/12/01 | 4,080 | 4,100 | 4,040 | 4,100 | +70 | +1.7% | 12,100 |
| 2005/11/30 | 4,080 | 4,080 | 4,020 | 4,030 | -40 | -1% | 17,800 |
| 2005/11/29 | 4,070 | 4,080 | 4,050 | 4,070 | +20 | +0.5% | 17,500 |
| 2005/11/28 | 4,040 | 4,070 | 4,030 | 4,050 | +20 | +0.5% | 14,500 |
| 2005/11/25 | 4,040 | 4,040 | 4,010 | 4,030 | +20 | +0.5% | 10,000 |
| 2005/11/24 | 4,050 | 4,050 | 4,010 | 4,010 | -30 | -0.7% | 21,400 |
| 2005/11/22 | 4,010 | 4,040 | 4,000 | 4,040 | +30 | +0.7% | 19,600 |
| 2005/11/21 | 4,070 | 4,070 | 3,910 | 4,010 | -70 | -1.7% | 36,200 |
| 2005/11/18 | 4,050 | 4,080 | 4,040 | 4,080 | +30 | +0.7% | 19,000 |
| 2005/11/17 | 4,000 | 4,080 | 4,000 | 4,050 | +30 | +0.7% | 21,300 |
| 2005/11/16 | 4,010 | 4,040 | 4,000 | 4,020 | +10 | +0.2% | 17,000 |
| 2005/11/15 | 4,040 | 4,070 | 4,010 | 4,010 | ±0 | ±0% | 24,800 |
| 2005/11/14 | 4,030 | 4,050 | 4,010 | 4,010 | -20 | -0.5% | 10,100 |
| 2005/11/11 | 4,030 | 4,050 | 4,010 | 4,030 | +10 | +0.2% | 18,500 |
| 2005/11/10 | 4,030 | 4,030 | 3,990 | 4,020 | +10 | +0.2% | 12,300 |
| 2005/11/09 | 3,960 | 4,030 | 3,960 | 4,010 | +60 | +1.5% | 28,600 |
| 2005/11/08 | 3,990 | 4,000 | 3,950 | 3,950 | -30 | -0.8% | 17,200 |
| 2005/11/07 | 4,000 | 4,000 | 3,960 | 3,980 | ±0 | ±0% | 13,200 |
| 2005/11/04 | 4,020 | 4,020 | 3,960 | 3,980 | -30 | -0.7% | 23,800 |
| 2005/11/02 | 3,980 | 4,010 | 3,980 | 4,010 | +30 | +0.8% | 16,200 |
| 2005/11/01 | 4,020 | 4,020 | 3,980 | 3,980 | ±0 | ±0% | 8,500 |
| 2005/10/31 | 4,000 | 4,030 | 3,970 | 3,980 | -20 | -0.5% | 23,400 |
4801～
4850
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
