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 |
|---|---|---|---|---|---|---|---|
| 2004/08/17 | 3,060 | 3,080 | 3,040 | 3,050 | +40 | +1.3% | 23,800 |
| 2004/08/16 | 3,080 | 3,120 | 3,000 | 3,010 | -70 | -2.3% | 16,500 |
| 2004/08/13 | 3,120 | 3,120 | 3,080 | 3,080 | -90 | -2.8% | 16,000 |
| 2004/08/12 | 3,150 | 3,200 | 3,150 | 3,170 | -10 | -0.3% | 5,900 |
| 2004/08/11 | 3,170 | 3,200 | 3,170 | 3,180 | +10 | +0.3% | 16,300 |
| 2004/08/10 | 3,160 | 3,170 | 3,150 | 3,170 | ±0 | ±0% | 7,000 |
| 2004/08/09 | 3,210 | 3,210 | 3,100 | 3,170 | -90 | -2.8% | 7,100 |
| 2004/08/06 | 3,250 | 3,270 | 3,230 | 3,260 | +20 | +0.6% | 4,100 |
| 2004/08/05 | 3,260 | 3,290 | 3,220 | 3,240 | -30 | -0.9% | 4,300 |
| 2004/08/04 | 3,270 | 3,300 | 3,210 | 3,270 | +10 | +0.3% | 7,800 |
| 2004/08/03 | 3,280 | 3,280 | 3,200 | 3,260 | -20 | -0.6% | 5,800 |
| 2004/08/02 | 3,230 | 3,280 | 3,230 | 3,280 | ±0 | ±0% | 4,800 |
| 2004/07/30 | 3,270 | 3,290 | 3,260 | 3,280 | +30 | +0.9% | 4,900 |
| 2004/07/29 | 3,290 | 3,290 | 3,250 | 3,250 | -40 | -1.2% | 7,400 |
| 2004/07/28 | 3,240 | 3,290 | 3,240 | 3,290 | +70 | +2.2% | 8,400 |
| 2004/07/27 | 3,290 | 3,290 | 3,210 | 3,220 | -80 | -2.4% | 4,700 |
| 2004/07/26 | 3,300 | 3,310 | 3,280 | 3,300 | -10 | -0.3% | 4,900 |
| 2004/07/23 | 3,330 | 3,330 | 3,280 | 3,310 | +30 | +0.9% | 13,000 |
| 2004/07/22 | 3,270 | 3,310 | 3,260 | 3,280 | -30 | -0.9% | 8,700 |
| 2004/07/21 | 3,310 | 3,310 | 3,260 | 3,310 | -30 | -0.9% | 14,900 |
| 2004/07/20 | 3,340 | 3,350 | 3,310 | 3,340 | -50 | -1.5% | 11,500 |
| 2004/07/16 | 3,300 | 3,390 | 3,300 | 3,390 | +70 | +2.1% | 20,400 |
| 2004/07/15 | 3,380 | 3,380 | 3,300 | 3,320 | -80 | -2.4% | 13,700 |
| 2004/07/14 | 3,470 | 3,470 | 3,380 | 3,400 | -110 | -3.1% | 26,500 |
| 2004/07/13 | 3,500 | 3,520 | 3,490 | 3,510 | +30 | +0.9% | 26,700 |
| 2004/07/12 | 3,470 | 3,480 | 3,430 | 3,480 | +90 | +2.7% | 16,000 |
| 2004/07/09 | 3,370 | 3,390 | 3,330 | 3,390 | +70 | +2.1% | 15,500 |
| 2004/07/08 | 3,360 | 3,360 | 3,320 | 3,320 | +40 | +1.2% | 9,700 |
| 2004/07/07 | 3,300 | 3,330 | 3,270 | 3,280 | -30 | -0.9% | 20,300 |
| 2004/07/06 | 3,400 | 3,410 | 3,300 | 3,310 | -70 | -2.1% | 20,500 |
| 2004/07/05 | 3,380 | 3,400 | 3,360 | 3,380 | ±0 | ±0% | 18,300 |
| 2004/07/02 | 3,420 | 3,450 | 3,370 | 3,380 | -70 | -2% | 23,800 |
| 2004/07/01 | 3,500 | 3,500 | 3,430 | 3,450 | -30 | -0.9% | 24,000 |
| 2004/06/30 | 3,470 | 3,480 | 3,460 | 3,480 | ±0 | ±0% | 7,100 |
| 2004/06/29 | 3,470 | 3,480 | 3,450 | 3,480 | -20 | -0.6% | 10,600 |
| 2004/06/28 | 3,500 | 3,500 | 3,450 | 3,500 | +20 | +0.6% | 11,500 |
| 2004/06/25 | 3,450 | 3,480 | 3,430 | 3,480 | +50 | +1.5% | 7,000 |
| 2004/06/24 | 3,400 | 3,440 | 3,400 | 3,430 | +30 | +0.9% | 9,400 |
| 2004/06/23 | 3,400 | 3,430 | 3,400 | 3,400 | +10 | +0.3% | 7,800 |
| 2004/06/22 | 3,390 | 3,410 | 3,380 | 3,390 | +10 | +0.3% | 13,000 |
| 2004/06/21 | 3,420 | 3,470 | 3,380 | 3,380 | -20 | -0.6% | 11,200 |
| 2004/06/18 | 3,420 | 3,430 | 3,360 | 3,400 | ±0 | ±0% | 14,500 |
| 2004/06/17 | 3,390 | 3,400 | 3,380 | 3,400 | +50 | +1.5% | 10,100 |
| 2004/06/16 | 3,300 | 3,380 | 3,280 | 3,350 | +110 | +3.4% | 21,700 |
| 2004/06/15 | 3,260 | 3,270 | 3,220 | 3,240 | +30 | +0.9% | 12,700 |
| 2004/06/14 | 3,190 | 3,240 | 3,160 | 3,210 | +70 | +2.2% | 17,900 |
| 2004/06/11 | 3,160 | 3,180 | 3,130 | 3,140 | -50 | -1.6% | 34,700 |
| 2004/06/10 | 3,150 | 3,200 | 3,120 | 3,190 | +90 | +2.9% | 18,400 |
| 2004/06/09 | 3,100 | 3,120 | 3,090 | 3,100 | ±0 | ±0% | 49,300 |
| 2004/06/08 | 3,170 | 3,170 | 3,090 | 3,100 | -70 | -2.2% | 32,800 |
4951～
5000
件表示中 / 5694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 | 307,500円 | +12.5% | -16.5% | 0.98% | 19.78倍 | 1.05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 |
| プリマハム | 227,600円 | +4.8% | +31.9% | 3.51% | 11.44倍 | 0.96倍 |
|
業界３位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
| ＤＭ三井糖 | 322,000円 | +5.4% | +12.5% | 4.04% | 14.85倍 | 0.89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 |
| 亀田菓 | 437,500円 | +6.8% | +3.0% | 1.30% | 23.06倍 | 1.30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 |
| 昭和産 | 284,800円 | -0.1% | -21.5% | 2.81% | 8.41倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
