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 |
|---|---|---|---|---|---|---|---|
| 2004/05/27 | 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 |
| 2004/04/09 | 3,250 | 3,250 | 3,210 | 3,250 | ±0 | ±0% | 8,000 |
| 2004/04/08 | 3,250 | 3,260 | 3,180 | 3,250 | ±0 | ±0% | 19,200 |
| 2004/04/07 | 3,250 | 3,280 | 3,210 | 3,250 | +50 | +1.6% | 12,800 |
| 2004/04/06 | 3,200 | 3,230 | 3,180 | 3,200 | ±0 | ±0% | 15,400 |
| 2004/04/05 | 3,220 | 3,270 | 3,200 | 3,200 | -70 | -2.1% | 8,900 |
| 2004/04/02 | 3,300 | 3,300 | 3,250 | 3,270 | +20 | +0.6% | 7,400 |
| 2004/04/01 | 3,300 | 3,300 | 3,210 | 3,250 | -70 | -2.1% | 12,900 |
| 2004/03/31 | 3,200 | 3,320 | 3,180 | 3,320 | +70 | +2.2% | 19,600 |
| 2004/03/30 | 3,240 | 3,250 | 3,200 | 3,250 | +20 | +0.6% | 14,700 |
| 2004/03/29 | 3,140 | 3,240 | 3,140 | 3,230 | -10 | -0.3% | 12,200 |
| 2004/03/26 | 3,200 | 3,250 | 3,170 | 3,240 | +130 | +4.2% | 23,100 |
| 2004/03/25 | 3,160 | 3,160 | 3,080 | 3,110 | +10 | +0.3% | 29,400 |
| 2004/03/24 | 3,100 | 3,120 | 3,090 | 3,100 | ±0 | ±0% | 12,700 |
| 2004/03/23 | 3,050 | 3,110 | 3,040 | 3,100 | +20 | +0.6% | 11,500 |
| 2004/03/22 | 3,110 | 3,120 | 3,050 | 3,080 | -20 | -0.6% | 12,300 |
| 2004/03/19 | 3,150 | 3,150 | 3,070 | 3,100 | -50 | -1.6% | 18,800 |
| 2004/03/18 | 3,110 | 3,150 | 3,090 | 3,150 | +30 | +1% | 15,000 |
| 2004/03/17 | 3,060 | 3,120 | 3,040 | 3,120 | +70 | +2.3% | 21,400 |
| 2004/03/16 | 3,040 | 3,060 | 3,040 | 3,050 | -20 | -0.7% | 19,000 |
| 2004/03/15 | 3,080 | 3,090 | 3,020 | 3,070 | +30 | +1% | 22,300 |
5201～
5250
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 | 269,400円 | +5.2% | +9.2% | 1.11% | 21.30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 | 208,000円 | +7.3% | +3.1% | 1.49% | 26.56倍 | 4.91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 | 291,300円 | +4.6% | -4.4% | 3.78% | 10.55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 | 274,800円 | +6.9% | +33.1% | 3.78% | 19.34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
