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 |
|---|---|---|---|---|---|---|---|
| 2002/03/29 | 1,690 | 1,710 | 1,675 | 1,710 | +50 | +3% | 48,100 |
| 2002/03/28 | 1,670 | 1,670 | 1,660 | 1,660 | -10 | -0.6% | 8,900 |
| 2002/03/27 | 1,675 | 1,690 | 1,665 | 1,670 | +20 | +1.2% | 194,500 |
| 2002/03/26 | 1,675 | 1,675 | 1,643 | 1,650 | -40 | -2.4% | 6,400 |
| 2002/03/25 | 1,651 | 1,690 | 1,651 | 1,690 | +50 | +3% | 16,200 |
| 2002/03/22 | 1,663 | 1,670 | 1,631 | 1,640 | -25 | -1.5% | 21,600 |
| 2002/03/20 | 1,695 | 1,700 | 1,660 | 1,665 | -28 | -1.7% | 5,100 |
| 2002/03/19 | 1,699 | 1,699 | 1,680 | 1,693 | -6 | -0.4% | 5,700 |
| 2002/03/18 | 1,685 | 1,700 | 1,676 | 1,699 | +19 | +1.1% | 15,800 |
| 2002/03/15 | 1,669 | 1,683 | 1,660 | 1,680 | +11 | +0.7% | 2,900 |
| 2002/03/14 | 1,670 | 1,670 | 1,650 | 1,669 | +18 | +1.1% | 800 |
| 2002/03/13 | 1,660 | 1,688 | 1,650 | 1,651 | +8 | +0.5% | 9,100 |
| 2002/03/12 | 1,689 | 1,689 | 1,630 | 1,643 | +13 | +0.8% | 8,100 |
| 2002/03/11 | 1,700 | 1,740 | 1,620 | 1,630 | -20 | -1.2% | 47,900 |
| 2002/03/08 | 1,700 | 1,700 | 1,650 | 1,650 | +50 | +3.1% | 17,100 |
| 2002/03/07 | 1,600 | 1,730 | 1,600 | 1,600 | +68 | +4.4% | 42,600 |
| 2002/03/06 | 1,560 | 1,569 | 1,522 | 1,532 | -58 | -3.6% | 11,500 |
| 2002/03/05 | 1,700 | 1,700 | 1,590 | 1,590 | -50 | -3% | 19,800 |
| 2002/03/04 | 1,700 | 1,748 | 1,600 | 1,640 | +40 | +2.5% | 41,500 |
| 2002/03/01 | 1,429 | 1,600 | 1,410 | 1,600 | +170 | +11.9% | 47,200 |
| 2002/02/28 | 1,431 | 1,500 | 1,375 | 1,430 | +10 | +0.7% | 65,200 |
| 2002/02/27 | 1,460 | 1,465 | 1,420 | 1,420 | -55 | -3.7% | 12,500 |
| 2002/02/26 | 1,520 | 1,520 | 1,470 | 1,475 | -30 | -2% | 12,100 |
| 2002/02/25 | 1,530 | 1,540 | 1,500 | 1,505 | -25 | -1.6% | 9,900 |
| 2002/02/22 | 1,570 | 1,570 | 1,503 | 1,530 | +15 | +1% | 16,400 |
| 2002/02/21 | 1,567 | 1,570 | 1,506 | 1,515 | +8 | +0.5% | 26,600 |
| 2002/02/20 | 1,550 | 1,550 | 1,500 | 1,507 | -48 | -3.1% | 8,800 |
| 2002/02/19 | 1,595 | 1,595 | 1,555 | 1,555 | -10 | -0.6% | 73,100 |
| 2002/02/18 | 1,550 | 1,576 | 1,550 | 1,565 | +26 | +1.7% | 22,100 |
| 2002/02/15 | 1,520 | 1,541 | 1,510 | 1,539 | -11 | -0.7% | 12,100 |
| 2002/02/14 | 1,550 | 1,550 | 1,501 | 1,550 | -6 | -0.4% | 13,000 |
| 2002/02/13 | 1,600 | 1,600 | 1,545 | 1,556 | -44 | -2.8% | 2,900 |
| 2002/02/12 | 1,600 | 1,600 | 1,500 | 1,600 | ±0 | ±0% | 8,600 |
| 2002/02/08 | 1,600 | 1,600 | 1,599 | 1,600 | +3 | +0.2% | 6,900 |
| 2002/02/07 | 1,600 | 1,620 | 1,597 | 1,597 | -3 | -0.2% | 20,100 |
| 2002/02/06 | 1,600 | 1,627 | 1,593 | 1,600 | ±0 | ±0% | 21,700 |
| 2002/02/05 | 1,600 | 1,601 | 1,590 | 1,600 | ±0 | ±0% | 35,500 |
| 2002/02/04 | 1,600 | 1,620 | 1,600 | 1,600 | -20 | -1.2% | 13,100 |
| 2002/02/01 | 1,600 | 1,638 | 1,600 | 1,620 | +20 | +1.3% | 19,900 |
| 2002/01/31 | 1,560 | 1,645 | 1,560 | 1,600 | +20 | +1.3% | 17,200 |
| 2002/01/30 | 1,650 | 1,650 | 1,580 | 1,580 | -105 | -6.2% | 56,400 |
| 2002/01/29 | 1,778 | 1,778 | 1,650 | 1,685 | -95 | -5.3% | 48,100 |
| 2002/01/28 | 1,830 | 1,845 | 1,780 | 1,780 | -10 | -0.6% | 9,300 |
| 2002/01/25 | 1,800 | 1,830 | 1,790 | 1,790 | -10 | -0.6% | 29,700 |
| 2002/01/24 | 1,900 | 1,900 | 1,790 | 1,800 | -118 | -6.2% | 41,200 |
| 2002/01/23 | 1,960 | 1,960 | 1,918 | 1,918 | -232 | -10.8% | 18,600 |
| 2002/01/22 | 2,190 | 2,210 | 2,150 | 2,150 | +40 | +1.9% | 17,400 |
| 2002/01/21 | 2,195 | 2,200 | 2,110 | 2,110 | -90 | -4.1% | 4,900 |
| 2002/01/18 | 2,100 | 2,200 | 2,100 | 2,200 | +80 | +3.8% | 13,100 |
| 2002/01/17 | 2,025 | 2,120 | 2,020 | 2,120 | +40 | +1.9% | 6,600 |
5551～
5600
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 | 295,300円 | +12.5% | -16.5% | 1.02% | 19.00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 | 219,200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 | 316,500円 | +5.4% | +12.5% | 4.11% | 14.60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 | 324,500円 | -4.4% | +13.4% | 2.93% | 17.50倍 | 3.97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 | 411,500円 | +6.8% | +3.0% | 1.39% | 21.69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
