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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 3,700 | 3,720 | 3,680 | 3,720 | +50 | +1.4% | 33,300 |
| 2005/04/25 | 3,670 | 3,680 | 3,650 | 3,670 | +20 | +0.5% | 9,900 |
| 2005/04/22 | 3,670 | 3,680 | 3,630 | 3,650 | +30 | +0.8% | 8,200 |
| 2005/04/21 | 3,630 | 3,680 | 3,600 | 3,620 | -10 | -0.3% | 10,200 |
| 2005/04/20 | 3,680 | 3,680 | 3,600 | 3,630 | +10 | +0.3% | 12,900 |
| 2005/04/19 | 3,600 | 3,680 | 3,590 | 3,620 | +20 | +0.6% | 12,800 |
| 2005/04/18 | 3,600 | 3,610 | 3,560 | 3,600 | -60 | -1.6% | 28,700 |
| 2005/04/15 | 3,620 | 3,670 | 3,600 | 3,660 | +10 | +0.3% | 18,900 |
| 2005/04/14 | 3,650 | 3,660 | 3,630 | 3,650 | -50 | -1.4% | 4,300 |
| 2005/04/13 | 3,680 | 3,700 | 3,630 | 3,700 | +20 | +0.5% | 10,500 |
| 2005/04/12 | 3,710 | 3,710 | 3,680 | 3,680 | -20 | -0.5% | 8,900 |
| 2005/04/11 | 3,700 | 3,750 | 3,650 | 3,700 | ±0 | ±0% | 22,200 |
| 2005/04/08 | 3,680 | 3,700 | 3,600 | 3,700 | +30 | +0.8% | 33,300 |
| 2005/04/07 | 3,700 | 3,700 | 3,670 | 3,670 | -10 | -0.3% | 14,100 |
| 2005/04/06 | 3,710 | 3,720 | 3,670 | 3,680 | -30 | -0.8% | 24,300 |
| 2005/04/05 | 3,700 | 3,770 | 3,680 | 3,710 | +40 | +1.1% | 36,700 |
| 2005/04/04 | 3,630 | 3,700 | 3,600 | 3,670 | +40 | +1.1% | 34,700 |
| 2005/04/01 | 3,600 | 3,650 | 3,540 | 3,630 | +90 | +2.5% | 24,100 |
| 2005/03/31 | 3,580 | 3,580 | 3,530 | 3,540 | +10 | +0.3% | 35,300 |
| 2005/03/30 | 3,550 | 3,590 | 3,500 | 3,530 | -90 | -2.5% | 33,700 |
| 2005/03/29 | 3,630 | 3,680 | 3,550 | 3,620 | -60 | -1.6% | 30,700 |
| 2005/03/28 | 3,620 | 3,710 | 3,620 | 3,680 | +60 | +1.7% | 20,900 |
| 2005/03/25 | 3,620 | 3,630 | 3,580 | 3,620 | +20 | +0.6% | 29,800 |
| 2005/03/24 | 3,560 | 3,650 | 3,550 | 3,600 | +40 | +1.1% | 57,800 |
| 2005/03/23 | 3,560 | 3,560 | 3,540 | 3,560 | +10 | +0.3% | 25,800 |
| 2005/03/22 | 3,520 | 3,570 | 3,500 | 3,550 | +20 | +0.6% | 20,900 |
| 2005/03/18 | 3,500 | 3,540 | 3,480 | 3,530 | +20 | +0.6% | 11,800 |
| 2005/03/17 | 3,460 | 3,530 | 3,440 | 3,510 | +80 | +2.3% | 31,200 |
| 2005/03/16 | 3,420 | 3,460 | 3,400 | 3,430 | +20 | +0.6% | 19,900 |
| 2005/03/15 | 3,450 | 3,450 | 3,360 | 3,410 | -30 | -0.9% | 39,300 |
| 2005/03/14 | 3,390 | 3,460 | 3,390 | 3,440 | +100 | +3% | 43,700 |
| 2005/03/11 | 3,300 | 3,380 | 3,300 | 3,340 | -10 | -0.3% | 51,400 |
| 2005/03/10 | 3,350 | 3,380 | 3,300 | 3,350 | -10 | -0.3% | 14,400 |
| 2005/03/09 | 3,380 | 3,390 | 3,340 | 3,360 | -30 | -0.9% | 20,400 |
| 2005/03/08 | 3,420 | 3,430 | 3,390 | 3,390 | -30 | -0.9% | 23,700 |
| 2005/03/07 | 3,430 | 3,460 | 3,390 | 3,420 | -10 | -0.3% | 30,500 |
| 2005/03/04 | 3,420 | 3,440 | 3,400 | 3,430 | +20 | +0.6% | 14,400 |
| 2005/03/03 | 3,350 | 3,420 | 3,340 | 3,410 | +10 | +0.3% | 19,400 |
| 2005/03/02 | 3,390 | 3,400 | 3,360 | 3,400 | +20 | +0.6% | 9,600 |
| 2005/03/01 | 3,380 | 3,410 | 3,360 | 3,380 | ±0 | ±0% | 26,000 |
| 2005/02/28 | 3,260 | 3,400 | 3,260 | 3,380 | +90 | +2.7% | 36,700 |
| 2005/02/25 | 3,270 | 3,300 | 3,240 | 3,290 | +10 | +0.3% | 33,900 |
| 2005/02/24 | 3,230 | 3,300 | 3,220 | 3,280 | ±0 | ±0% | 29,700 |
| 2005/02/23 | 3,250 | 3,280 | 3,230 | 3,280 | +30 | +0.9% | 18,300 |
| 2005/02/22 | 3,270 | 3,290 | 3,250 | 3,250 | +30 | +0.9% | 31,200 |
| 2005/02/21 | 3,220 | 3,240 | 3,220 | 3,220 | ±0 | ±0% | 16,200 |
| 2005/02/18 | 3,210 | 3,230 | 3,200 | 3,220 | +10 | +0.3% | 8,600 |
| 2005/02/17 | 3,210 | 3,220 | 3,210 | 3,210 | +10 | +0.3% | 7,800 |
| 2005/02/16 | 3,210 | 3,230 | 3,200 | 3,200 | -40 | -1.2% | 5,900 |
| 2005/02/15 | 3,210 | 3,240 | 3,210 | 3,240 | +10 | +0.3% | 9,000 |
4901～
4950
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
