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 |
|---|---|---|---|---|---|---|---|
| 2003/04/03 | 2,085 | 2,095 | 2,000 | 2,085 | ±0 | ±0% | 15,900 |
| 2003/04/02 | 2,075 | 2,085 | 2,045 | 2,085 | +30 | +1.5% | 14,900 |
| 2003/04/01 | 2,050 | 2,065 | 2,020 | 2,055 | -10 | -0.5% | 27,600 |
| 2003/03/31 | 2,070 | 2,090 | 2,065 | 2,065 | -5 | -0.2% | 39,600 |
| 2003/03/28 | 2,030 | 2,070 | 2,030 | 2,070 | +40 | +2% | 58,700 |
| 2003/03/27 | 1,950 | 2,030 | 1,941 | 2,030 | +70 | +3.6% | 34,900 |
| 2003/03/26 | 1,950 | 1,961 | 1,890 | 1,960 | ±0 | ±0% | 13,500 |
| 2003/03/25 | 1,949 | 1,960 | 1,910 | 1,960 | -2 | -0.1% | 12,100 |
| 2003/03/24 | 1,900 | 1,969 | 1,900 | 1,962 | +67 | +3.5% | 20,800 |
| 2003/03/20 | 1,851 | 1,900 | 1,851 | 1,895 | +66 | +3.6% | 22,100 |
| 2003/03/19 | 1,809 | 1,831 | 1,771 | 1,829 | -10 | -0.5% | 40,200 |
| 2003/03/18 | 1,851 | 1,856 | 1,839 | 1,839 | -7 | -0.4% | 64,000 |
| 2003/03/17 | 1,850 | 1,875 | 1,845 | 1,846 | -29 | -1.5% | 11,200 |
| 2003/03/14 | 1,810 | 1,900 | 1,810 | 1,875 | -25 | -1.3% | 38,200 |
| 2003/03/13 | 1,827 | 1,900 | 1,827 | 1,900 | +30 | +1.6% | 22,400 |
| 2003/03/12 | 1,861 | 1,900 | 1,861 | 1,870 | +39 | +2.1% | 7,700 |
| 2003/03/11 | 1,895 | 1,895 | 1,720 | 1,831 | -69 | -3.6% | 14,900 |
| 2003/03/10 | 1,892 | 1,900 | 1,870 | 1,900 | +19 | +1% | 19,800 |
| 2003/03/07 | 1,920 | 1,933 | 1,840 | 1,881 | -65 | -3.3% | 24,000 |
| 2003/03/06 | 1,924 | 1,951 | 1,924 | 1,946 | +25 | +1.3% | 12,300 |
| 2003/03/05 | 1,920 | 1,939 | 1,920 | 1,921 | -59 | -3% | 5,400 |
| 2003/03/04 | 1,965 | 1,982 | 1,920 | 1,980 | +30 | +1.5% | 4,600 |
| 2003/03/03 | 1,919 | 1,950 | 1,900 | 1,950 | +30 | +1.6% | 5,400 |
| 2003/02/28 | 1,929 | 1,929 | 1,911 | 1,920 | -9 | -0.5% | 33,100 |
| 2003/02/27 | 1,915 | 1,965 | 1,915 | 1,929 | +15 | +0.8% | 15,600 |
| 2003/02/26 | 1,930 | 1,930 | 1,911 | 1,914 | -3 | -0.2% | 4,900 |
| 2003/02/25 | 1,949 | 1,949 | 1,916 | 1,917 | -33 | -1.7% | 41,100 |
| 2003/02/24 | 1,920 | 1,950 | 1,920 | 1,950 | ±0 | ±0% | 12,500 |
| 2003/02/21 | 1,970 | 1,975 | 1,942 | 1,950 | -30 | -1.5% | 9,900 |
| 2003/02/20 | 1,980 | 1,999 | 1,949 | 1,980 | +30 | +1.5% | 64,300 |
| 2003/02/19 | 1,945 | 1,965 | 1,939 | 1,950 | +5 | +0.3% | 7,700 |
| 2003/02/18 | 1,925 | 1,972 | 1,920 | 1,945 | +33 | +1.7% | 7,300 |
| 2003/02/17 | 1,921 | 1,931 | 1,911 | 1,912 | -9 | -0.5% | 12,000 |
| 2003/02/14 | 1,979 | 1,979 | 1,920 | 1,921 | -49 | -2.5% | 13,700 |
| 2003/02/13 | 1,979 | 1,980 | 1,949 | 1,970 | -8 | -0.4% | 9,500 |
| 2003/02/12 | 1,985 | 1,985 | 1,966 | 1,978 | +23 | +1.2% | 4,800 |
| 2003/02/10 | 1,948 | 1,955 | 1,948 | 1,955 | +4 | +0.2% | 17,800 |
| 2003/02/07 | 1,954 | 1,955 | 1,949 | 1,951 | -33 | -1.7% | 6,800 |
| 2003/02/06 | 1,989 | 1,989 | 1,978 | 1,984 | -6 | -0.3% | 5,000 |
| 2003/02/05 | 1,901 | 1,994 | 1,900 | 1,990 | +10 | +0.5% | 27,300 |
| 2003/02/04 | 1,971 | 1,980 | 1,971 | 1,980 | +15 | +0.8% | 10,600 |
| 2003/02/03 | 1,974 | 1,974 | 1,965 | 1,965 | -14 | -0.7% | 2,300 |
| 2003/01/31 | 1,970 | 1,981 | 1,970 | 1,979 | +9 | +0.5% | 8,800 |
| 2003/01/30 | 1,990 | 1,990 | 1,950 | 1,970 | -2 | -0.1% | 6,300 |
| 2003/01/29 | 2,020 | 2,025 | 1,972 | 1,972 | -33 | -1.6% | 33,000 |
| 2003/01/28 | 1,998 | 2,025 | 1,982 | 2,005 | -15 | -0.7% | 19,400 |
| 2003/01/27 | 2,025 | 2,025 | 1,997 | 2,020 | +10 | +0.5% | 13,000 |
| 2003/01/24 | 2,025 | 2,025 | 1,996 | 2,010 | +19 | +1% | 12,100 |
| 2003/01/23 | 1,991 | 2,035 | 1,991 | 1,991 | ±0 | ±0% | 7,300 |
| 2003/01/22 | 2,030 | 2,035 | 1,988 | 1,991 | -49 | -2.4% | 3,800 |
5401～
5450
件表示中 / 5805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 | 298,900円 | +5.2% | +9.2% | 1.00% | 23.61倍 | 1.03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 |
| ＤＭ三井糖 | 346,000円 | +5.4% | +33.0% | 3.76% | 22.34倍 | 0.96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 |
| 昭和産 | 304,000円 | -0.1% | -21.5% | 3.29% | 8.97倍 | 0.75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 |
| ライフドリンク | 179,500円 | +15.1% | +22.7% | 0.63% | 24.37倍 | 7.33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 |
| 亀田菓 | 410,000円 | +6.8% | +3.0% | 1.39% | 21.61倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
