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 |
|---|---|---|---|---|---|---|---|
| 2005/08/16 | 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 |
| 2005/07/11 | 3,790 | 3,790 | 3,740 | 3,750 | -10 | -0.3% | 49,300 |
| 2005/07/08 | 3,770 | 3,780 | 3,740 | 3,760 | ±0 | ±0% | 28,400 |
| 2005/07/07 | 3,850 | 3,850 | 3,720 | 3,760 | -120 | -3.1% | 64,900 |
| 2005/07/06 | 3,950 | 3,950 | 3,880 | 3,880 | -60 | -1.5% | 29,400 |
| 2005/07/05 | 3,910 | 3,950 | 3,910 | 3,940 | +40 | +1% | 34,100 |
| 2005/07/04 | 3,910 | 3,910 | 3,880 | 3,900 | ±0 | ±0% | 25,400 |
| 2005/07/01 | 3,850 | 3,950 | 3,830 | 3,900 | +50 | +1.3% | 46,900 |
| 2005/06/30 | 3,730 | 3,860 | 3,730 | 3,850 | +120 | +3.2% | 45,100 |
| 2005/06/29 | 3,690 | 3,730 | 3,690 | 3,730 | +50 | +1.4% | 37,800 |
| 2005/06/28 | 3,660 | 3,680 | 3,650 | 3,680 | +30 | +0.8% | 17,200 |
| 2005/06/27 | 3,630 | 3,660 | 3,620 | 3,650 | +20 | +0.6% | 14,500 |
| 2005/06/24 | 3,610 | 3,630 | 3,600 | 3,630 | +10 | +0.3% | 15,100 |
| 2005/06/23 | 3,640 | 3,640 | 3,620 | 3,620 | ±0 | ±0% | 7,900 |
| 2005/06/22 | 3,610 | 3,630 | 3,610 | 3,620 | +10 | +0.3% | 11,000 |
| 2005/06/21 | 3,610 | 3,620 | 3,600 | 3,610 | +10 | +0.3% | 10,500 |
| 2005/06/20 | 3,600 | 3,610 | 3,590 | 3,600 | +10 | +0.3% | 12,900 |
| 2005/06/17 | 3,580 | 3,600 | 3,580 | 3,590 | +30 | +0.8% | 11,900 |
| 2005/06/16 | 3,570 | 3,590 | 3,550 | 3,560 | -20 | -0.6% | 19,700 |
| 2005/06/15 | 3,580 | 3,590 | 3,570 | 3,580 | +10 | +0.3% | 20,400 |
| 2005/06/14 | 3,550 | 3,580 | 3,550 | 3,570 | +20 | +0.6% | 8,600 |
| 2005/06/13 | 3,550 | 3,580 | 3,530 | 3,550 | +10 | +0.3% | 17,200 |
| 2005/06/10 | 3,570 | 3,600 | 3,530 | 3,540 | -30 | -0.8% | 31,400 |
| 2005/06/09 | 3,570 | 3,590 | 3,540 | 3,570 | +10 | +0.3% | 27,200 |
| 2005/06/08 | 3,660 | 3,660 | 3,560 | 3,560 | -80 | -2.2% | 22,400 |
| 2005/06/07 | 3,630 | 3,660 | 3,620 | 3,640 | +20 | +0.6% | 7,100 |
4901～
4950
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
