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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 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 |
| 2004/06/07 | 3,140 | 3,230 | 3,140 | 3,170 | ±0 | ±0% | 23,300 |
| 2004/06/04 | 3,200 | 3,200 | 3,150 | 3,170 | -20 | -0.6% | 21,100 |
| 2004/06/03 | 3,290 | 3,290 | 3,150 | 3,190 | -80 | -2.4% | 20,300 |
| 2004/06/02 | 3,250 | 3,280 | 3,250 | 3,270 | +10 | +0.3% | 18,700 |
| 2004/06/01 | 3,280 | 3,300 | 3,250 | 3,260 | -20 | -0.6% | 24,100 |
| 2004/05/31 | 3,290 | 3,300 | 3,280 | 3,280 | ±0 | ±0% | 7,200 |
| 2004/05/28 | 3,300 | 3,300 | 3,210 | 3,280 | +70 | +2.2% | 17,400 |
| 2004/05/27 | 3,250 | 3,310 | 3,210 | 3,210 | -60 | -1.8% | 14,800 |
| 2004/05/26 | 3,300 | 3,310 | 3,270 | 3,270 | -30 | -0.9% | 10,200 |
| 2004/05/25 | 3,340 | 3,340 | 3,260 | 3,300 | -40 | -1.2% | 5,600 |
| 2004/05/24 | 3,350 | 3,350 | 3,290 | 3,340 | +50 | +1.5% | 18,800 |
| 2004/05/21 | 3,390 | 3,400 | 3,290 | 3,290 | -10 | -0.3% | 30,900 |
| 2004/05/20 | 3,280 | 3,400 | 3,250 | 3,300 | +70 | +2.2% | 26,000 |
| 2004/05/19 | 3,200 | 3,250 | 3,170 | 3,230 | +30 | +0.9% | 44,300 |
| 2004/05/18 | 3,150 | 3,220 | 3,110 | 3,200 | +100 | +3.2% | 24,200 |
| 2004/05/17 | 3,220 | 3,220 | 3,060 | 3,100 | -110 | -3.4% | 17,700 |
| 2004/05/14 | 3,280 | 3,280 | 3,200 | 3,210 | -20 | -0.6% | 14,000 |
| 2004/05/13 | 3,250 | 3,250 | 3,200 | 3,230 | -10 | -0.3% | 12,200 |
| 2004/05/12 | 3,320 | 3,320 | 3,240 | 3,240 | +20 | +0.6% | 15,800 |
| 2004/05/11 | 3,280 | 3,360 | 3,120 | 3,220 | +265 | +9% | 41,000 |
| 2004/05/10 | 3,500 | 3,510 | 2,950 | 2,955 | -495 | -14.3% | 43,800 |
| 2004/05/07 | 3,550 | 3,550 | 3,450 | 3,450 | -70 | -2% | 16,900 |
| 2004/05/06 | 3,510 | 3,560 | 3,500 | 3,520 | +60 | +1.7% | 25,800 |
| 2004/04/30 | 3,530 | 3,530 | 3,450 | 3,460 | -30 | -0.9% | 31,400 |
| 2004/04/28 | 3,500 | 3,530 | 3,490 | 3,490 | -10 | -0.3% | 25,900 |
| 2004/04/27 | 3,600 | 3,600 | 3,480 | 3,500 | -50 | -1.4% | 10,600 |
| 2004/04/26 | 3,510 | 3,580 | 3,510 | 3,550 | +80 | +2.3% | 12,800 |
| 2004/04/23 | 3,470 | 3,520 | 3,430 | 3,470 | +60 | +1.8% | 17,900 |
| 2004/04/22 | 3,410 | 3,460 | 3,350 | 3,410 | +10 | +0.3% | 13,700 |
| 2004/04/21 | 3,360 | 3,410 | 3,300 | 3,400 | +30 | +0.9% | 23,000 |
| 2004/04/20 | 3,310 | 3,370 | 3,300 | 3,370 | +70 | +2.1% | 10,900 |
| 2004/04/19 | 3,340 | 3,370 | 3,280 | 3,300 | -30 | -0.9% | 39,500 |
| 2004/04/16 | 3,300 | 3,330 | 3,270 | 3,330 | +30 | +0.9% | 14,200 |
| 2004/04/15 | 3,310 | 3,350 | 3,300 | 3,300 | ±0 | ±0% | 19,800 |
| 2004/04/14 | 3,250 | 3,320 | 3,250 | 3,300 | +30 | +0.9% | 6,900 |
| 2004/04/13 | 3,250 | 3,320 | 3,250 | 3,270 | +40 | +1.2% | 13,500 |
| 2004/04/12 | 3,220 | 3,250 | 3,210 | 3,230 | -20 | -0.6% | 9,700 |
5001～
5050
件表示中 / 5707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 | 294,100円 | +12.5% | -16.5% | 1.02% | 18.92倍 | 1.00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 | 219,200円 | +4.8% | +31.9% | 3.65% | 11.02倍 | 0.91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 | 317,500円 | +5.4% | +12.5% | 4.09% | 14.64倍 | 0.88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 |
| Ｐウォーター | 319,000円 | -4.4% | +13.4% | 2.98% | 17.21倍 | 3.90倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| 昭和産 | 277,600円 | -0.1% | -21.5% | 2.88% | 8.20倍 | 0.69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
