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 |
---|---|---|---|---|---|---|---|
2002/08/21 | 1,919 | 1,922 | 1,910 | 1,912 | -11 | -0.6% | 17,000 |
2002/08/20 | 1,935 | 1,945 | 1,910 | 1,923 | +13 | +0.7% | 9,500 |
2002/08/19 | 1,905 | 1,920 | 1,900 | 1,910 | -25 | -1.3% | 8,800 |
2002/08/16 | 1,930 | 1,936 | 1,930 | 1,935 | -1 | -0.1% | 15,300 |
2002/08/15 | 1,920 | 1,945 | 1,920 | 1,936 | +46 | +2.4% | 12,500 |
2002/08/14 | 1,827 | 1,900 | 1,827 | 1,890 | +93 | +5.2% | 32,800 |
2002/08/13 | 1,795 | 1,800 | 1,795 | 1,797 | -3 | -0.2% | 4,200 |
2002/08/12 | 1,796 | 1,816 | 1,795 | 1,800 | +5 | +0.3% | 7,300 |
2002/08/09 | 1,790 | 1,797 | 1,780 | 1,795 | -5 | -0.3% | 64,900 |
2002/08/08 | 1,850 | 1,850 | 1,800 | 1,800 | -50 | -2.7% | 19,200 |
2002/08/07 | 1,850 | 1,900 | 1,840 | 1,850 | +75 | +4.2% | 27,000 |
2002/08/06 | 1,949 | 1,950 | 1,770 | 1,775 | -175 | -9% | 32,700 |
2002/08/05 | 1,970 | 1,970 | 1,950 | 1,950 | ±0 | ±0% | 10,600 |
2002/08/02 | 1,963 | 1,975 | 1,950 | 1,950 | -10 | -0.5% | 14,000 |
2002/08/01 | 1,970 | 1,970 | 1,948 | 1,960 | -75 | -3.7% | 53,300 |
2002/07/31 | 2,010 | 2,035 | 2,000 | 2,035 | +25 | +1.2% | 2,200 |
2002/07/30 | 2,000 | 2,020 | 2,000 | 2,010 | +20 | +1% | 1,800 |
2002/07/29 | 2,020 | 2,025 | 1,990 | 1,990 | -25 | -1.2% | 42,700 |
2002/07/26 | 2,000 | 2,020 | 1,990 | 2,015 | +25 | +1.3% | 7,400 |
2002/07/25 | 2,025 | 2,025 | 1,990 | 1,990 | -30 | -1.5% | 5,300 |
2002/07/24 | 1,999 | 2,020 | 1,985 | 2,020 | +15 | +0.7% | 50,500 |
2002/07/23 | 2,000 | 2,005 | 2,000 | 2,005 | +5 | +0.3% | 2,900 |
2002/07/22 | 2,000 | 2,010 | 2,000 | 2,000 | ±0 | ±0% | 4,700 |
2002/07/19 | 2,010 | 2,010 | 1,990 | 2,000 | +10 | +0.5% | 8,200 |
2002/07/18 | 1,999 | 2,000 | 1,980 | 1,990 | +10 | +0.5% | 2,200 |
2002/07/17 | 1,999 | 2,000 | 1,970 | 1,980 | -20 | -1% | 5,700 |
2002/07/16 | 1,960 | 2,000 | 1,960 | 2,000 | -120 | -5.7% | 8,200 |
2002/07/15 | 2,110 | 2,150 | 2,110 | 2,120 | -40 | -1.9% | 8,800 |
2002/07/12 | 2,160 | 2,190 | 2,155 | 2,160 | +5 | +0.2% | 32,000 |
2002/07/11 | 2,150 | 2,160 | 2,140 | 2,155 | +5 | +0.2% | 6,400 |
2002/07/10 | 2,140 | 2,150 | 2,100 | 2,150 | +40 | +1.9% | 9,800 |
2002/07/09 | 2,100 | 2,135 | 2,100 | 2,110 | +10 | +0.5% | 9,200 |
2002/07/08 | 2,100 | 2,140 | 2,080 | 2,100 | +20 | +1% | 5,800 |
2002/07/05 | 2,050 | 2,090 | 2,050 | 2,080 | +50 | +2.5% | 8,600 |
2002/07/04 | 2,020 | 2,040 | 2,020 | 2,030 | +25 | +1.2% | 12,700 |
2002/07/03 | 2,030 | 2,030 | 1,990 | 2,005 | ±0 | ±0% | 25,400 |
2002/07/02 | 2,035 | 2,035 | 2,005 | 2,005 | -15 | -0.7% | 12,200 |
2002/07/01 | 2,100 | 2,145 | 2,020 | 2,020 | -80 | -3.8% | 36,000 |
2002/06/28 | 2,020 | 2,100 | 2,010 | 2,100 | +95 | +4.7% | 11,800 |
2002/06/27 | 2,000 | 2,010 | 2,000 | 2,005 | +5 | +0.3% | 3,600 |
2002/06/26 | 2,005 | 2,010 | 2,000 | 2,000 | -10 | -0.5% | 8,900 |
2002/06/25 | 2,025 | 2,025 | 2,010 | 2,010 | +10 | +0.5% | 2,000 |
2002/06/24 | 2,005 | 2,010 | 2,000 | 2,000 | -10 | -0.5% | 9,800 |
2002/06/21 | 1,950 | 2,010 | 1,950 | 2,010 | -50 | -2.4% | 14,500 |
2002/06/20 | 2,035 | 2,095 | 2,030 | 2,060 | +25 | +1.2% | 2,500 |
2002/06/19 | 2,025 | 2,035 | 2,000 | 2,035 | +15 | +0.7% | 15,100 |
2002/06/18 | 2,015 | 2,045 | 2,015 | 2,020 | +5 | +0.2% | 11,100 |
2002/06/17 | 2,075 | 2,075 | 2,005 | 2,015 | -75 | -3.6% | 5,300 |
2002/06/14 | 2,140 | 2,140 | 2,070 | 2,090 | -50 | -2.3% | 6,700 |
2002/06/13 | 2,150 | 2,170 | 2,130 | 2,140 | -30 | -1.4% | 8,800 |
5451~
5500
件表示中 / 5706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 | 294,500円 | +12.5% | -16.5% | 1.02% | 18.95倍 | 1.01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 | 219,700円 | +4.8% | +31.9% | 3.64% | 11.05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% | 14.65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 | 320,000円 | -4.4% | +13.4% | 2.97% | 17.26倍 | 3.91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 |
亀田菓 | 413,000円 | +6.8% | +3.0% | 1.38% | 21.77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