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 |
|---|---|---|---|---|---|---|---|
| 2003/01/06 | 2,190 | 2,190 | 2,100 | 2,110 | -40 | -1.9% | 195,300 |
| 2002/12/30 | 2,080 | 2,190 | 2,065 | 2,150 | +110 | +5.4% | 560,000 |
| 2002/12/27 | 2,065 | 2,075 | 2,030 | 2,040 | -5 | -0.2% | 212,500 |
| 2002/12/26 | 1,968 | 2,045 | 1,944 | 2,045 | +75 | +3.8% | 123,100 |
| 2002/12/25 | 1,920 | 1,970 | 1,900 | 1,970 | +31 | +1.6% | 110,600 |
| 2002/12/24 | 1,886 | 1,944 | 1,858 | 1,939 | +141 | +7.8% | 274,500 |
| 2002/12/20 | 1,800 | 1,839 | 1,796 | 1,798 | -7 | -0.4% | 42,400 |
| 2002/12/19 | 1,810 | 1,810 | 1,778 | 1,805 | +3 | +0.2% | 46,700 |
| 2002/12/18 | 1,845 | 1,850 | 1,802 | 1,802 | -13 | -0.7% | 90,300 |
| 2002/12/17 | 1,788 | 1,830 | 1,776 | 1,815 | +45 | +2.5% | 70,400 |
| 2002/12/16 | 1,738 | 1,770 | 1,738 | 1,770 | +43 | +2.5% | 58,400 |
| 2002/12/13 | 1,700 | 1,727 | 1,700 | 1,727 | +27 | +1.6% | 44,100 |
| 2002/12/12 | 1,680 | 1,700 | 1,680 | 1,700 | +31 | +1.9% | 31,600 |
| 2002/12/11 | 1,645 | 1,669 | 1,645 | 1,669 | +29 | +1.8% | 19,900 |
| 2002/12/10 | 1,645 | 1,645 | 1,634 | 1,640 | -5 | -0.3% | 18,500 |
| 2002/12/09 | 1,645 | 1,647 | 1,636 | 1,645 | +15 | +0.9% | 7,600 |
| 2002/12/06 | 1,631 | 1,644 | 1,623 | 1,630 | -15 | -0.9% | 8,500 |
| 2002/12/05 | 1,627 | 1,648 | 1,627 | 1,645 | +16 | +1% | 10,800 |
| 2002/12/04 | 1,626 | 1,629 | 1,620 | 1,629 | +9 | +0.6% | 17,000 |
| 2002/12/03 | 1,630 | 1,630 | 1,615 | 1,620 | -6 | -0.4% | 17,300 |
| 2002/12/02 | 1,629 | 1,630 | 1,610 | 1,626 | -4 | -0.2% | 17,700 |
| 2002/11/29 | 1,637 | 1,643 | 1,620 | 1,630 | -4 | -0.2% | 48,100 |
| 2002/11/28 | 1,620 | 1,640 | 1,610 | 1,634 | +24 | +1.5% | 16,000 |
| 2002/11/27 | 1,580 | 1,630 | 1,580 | 1,610 | +40 | +2.5% | 10,500 |
| 2002/11/26 | 1,596 | 1,600 | 1,560 | 1,570 | -5 | -0.3% | 20,700 |
| 2002/11/25 | 1,650 | 1,650 | 1,556 | 1,575 | -105 | -6.3% | 12,800 |
| 2002/11/22 | 1,611 | 1,680 | 1,551 | 1,680 | +40 | +2.4% | 9,700 |
| 2002/11/21 | 1,531 | 1,670 | 1,531 | 1,640 | +115 | +7.5% | 12,900 |
| 2002/11/20 | 1,460 | 1,530 | 1,460 | 1,525 | +60 | +4.1% | 10,200 |
| 2002/11/19 | 1,460 | 1,480 | 1,445 | 1,465 | -15 | -1% | 7,000 |
| 2002/11/18 | 1,500 | 1,500 | 1,480 | 1,480 | -41 | -2.7% | 27,800 |
| 2002/11/15 | 1,575 | 1,575 | 1,509 | 1,521 | -59 | -3.7% | 25,500 |
| 2002/11/14 | 1,650 | 1,650 | 1,570 | 1,580 | -80 | -4.8% | 37,800 |
| 2002/11/13 | 1,665 | 1,680 | 1,660 | 1,660 | -10 | -0.6% | 7,400 |
| 2002/11/12 | 1,660 | 1,677 | 1,640 | 1,670 | -8 | -0.5% | 25,600 |
| 2002/11/11 | 1,679 | 1,679 | 1,660 | 1,678 | -9 | -0.5% | 20,700 |
| 2002/11/08 | 1,697 | 1,697 | 1,670 | 1,687 | -5 | -0.3% | 15,900 |
| 2002/11/07 | 1,682 | 1,700 | 1,680 | 1,692 | -8 | -0.5% | 12,700 |
| 2002/11/06 | 1,721 | 1,725 | 1,675 | 1,700 | -51 | -2.9% | 44,900 |
| 2002/11/05 | 1,770 | 1,770 | 1,739 | 1,751 | -17 | -1% | 24,900 |
| 2002/11/01 | 1,790 | 1,790 | 1,702 | 1,768 | -22 | -1.2% | 33,600 |
| 2002/10/31 | 1,780 | 1,790 | 1,750 | 1,790 | +40 | +2.3% | 18,900 |
| 2002/10/30 | 1,721 | 1,775 | 1,721 | 1,750 | +30 | +1.7% | 22,700 |
| 2002/10/29 | 1,703 | 1,720 | 1,703 | 1,720 | +20 | +1.2% | 27,700 |
| 2002/10/28 | 1,700 | 1,730 | 1,690 | 1,700 | +5 | +0.3% | 24,900 |
| 2002/10/25 | 1,690 | 1,699 | 1,685 | 1,695 | +15 | +0.9% | 3,700 |
| 2002/10/24 | 1,680 | 1,690 | 1,680 | 1,680 | -5 | -0.3% | 1,600 |
| 2002/10/23 | 1,699 | 1,700 | 1,684 | 1,685 | -15 | -0.9% | 5,500 |
| 2002/10/22 | 1,680 | 1,700 | 1,674 | 1,700 | +20 | +1.2% | 4,800 |
| 2002/10/21 | 1,680 | 1,680 | 1,672 | 1,680 | +1 | +0.1% | 2,700 |
5351～
5400
件表示中 / 5695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 | 307,000円 | +12.5% | -16.5% | 0.98% | 19.75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 | 220,700円 | +4.8% | +31.9% | 3.62% | 11.09倍 | 0.93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 | 319,500円 | +5.4% | +12.5% | 4.07% | 14.74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 |
| 亀田菓 | 434,000円 | +6.8% | +3.0% | 1.31% | 22.87倍 | 1.29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 | 178,900円 | +15.1% | +22.7% | 0.63% | 24.28倍 | 8.24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
