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 |
|---|---|---|---|---|---|---|---|
| 2005/03/18 | 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 |
| 2005/02/14 | 3,230 | 3,240 | 3,220 | 3,230 | -10 | -0.3% | 16,800 |
| 2005/02/10 | 3,220 | 3,250 | 3,210 | 3,240 | +10 | +0.3% | 24,000 |
| 2005/02/09 | 3,220 | 3,230 | 3,210 | 3,230 | +10 | +0.3% | 8,300 |
| 2005/02/08 | 3,240 | 3,240 | 3,190 | 3,220 | -50 | -1.5% | 20,900 |
| 2005/02/07 | 3,250 | 3,270 | 3,250 | 3,270 | +30 | +0.9% | 15,600 |
| 2005/02/04 | 3,270 | 3,270 | 3,240 | 3,240 | -30 | -0.9% | 9,300 |
| 2005/02/03 | 3,200 | 3,280 | 3,200 | 3,270 | +50 | +1.6% | 24,400 |
| 2005/02/02 | 3,210 | 3,230 | 3,200 | 3,220 | +30 | +0.9% | 11,400 |
| 2005/02/01 | 3,180 | 3,190 | 3,150 | 3,190 | ±0 | ±0% | 15,000 |
| 2005/01/31 | 3,180 | 3,210 | 3,180 | 3,190 | -20 | -0.6% | 10,100 |
| 2005/01/28 | 3,220 | 3,220 | 3,170 | 3,210 | ±0 | ±0% | 14,400 |
| 2005/01/27 | 3,230 | 3,230 | 3,210 | 3,210 | ±0 | ±0% | 16,600 |
| 2005/01/26 | 3,200 | 3,220 | 3,180 | 3,210 | -10 | -0.3% | 20,600 |
| 2005/01/25 | 3,210 | 3,220 | 3,200 | 3,220 | +10 | +0.3% | 11,100 |
| 2005/01/24 | 3,170 | 3,230 | 3,170 | 3,210 | +40 | +1.3% | 18,100 |
| 2005/01/21 | 3,150 | 3,180 | 3,150 | 3,170 | ±0 | ±0% | 7,600 |
| 2005/01/20 | 3,200 | 3,200 | 3,160 | 3,170 | -10 | -0.3% | 7,100 |
| 2005/01/19 | 3,210 | 3,210 | 3,180 | 3,180 | -30 | -0.9% | 9,800 |
| 2005/01/18 | 3,210 | 3,210 | 3,180 | 3,210 | -10 | -0.3% | 14,400 |
| 2005/01/17 | 3,140 | 3,230 | 3,140 | 3,220 | -100 | -3% | 38,100 |
| 2005/01/14 | 3,300 | 3,340 | 3,300 | 3,320 | ±0 | ±0% | 42,500 |
| 2005/01/13 | 3,370 | 3,370 | 3,310 | 3,320 | -50 | -1.5% | 29,100 |
| 2005/01/12 | 3,350 | 3,370 | 3,350 | 3,370 | ±0 | ±0% | 19,800 |
| 2005/01/11 | 3,380 | 3,380 | 3,360 | 3,370 | -20 | -0.6% | 22,200 |
| 2005/01/07 | 3,390 | 3,390 | 3,370 | 3,390 | +20 | +0.6% | 9,600 |
| 2005/01/06 | 3,360 | 3,390 | 3,360 | 3,370 | +10 | +0.3% | 10,000 |
5001～
5050
件表示中 / 5887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 | 270,000円 | +5.2% | +9.2% | 1.11% | 21.35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 | 206,100円 | +7.3% | +3.1% | 1.50% | 26.32倍 | 4.87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 | 290,400円 | +4.6% | -4.4% | 3.79% | 10.52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 | 274,900円 | +6.9% | +33.1% | 3.78% | 19.35倍 | 0.71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 | 318,000円 | +2.8% | +1.6% | 1.51% | 10.12倍 | 0.96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
