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 |
|---|---|---|---|---|---|---|---|
| 2002/10/02 | 1,700 | 1,700 | 1,670 | 1,671 | -39 | -2.3% | 5,500 |
| 2002/10/01 | 1,744 | 1,744 | 1,710 | 1,710 | -34 | -1.9% | 10,000 |
| 2002/09/30 | 1,720 | 1,745 | 1,720 | 1,744 | +24 | +1.4% | 20,100 |
| 2002/09/27 | 1,729 | 1,729 | 1,700 | 1,720 | +25 | +1.5% | 20,400 |
| 2002/09/26 | 1,700 | 1,705 | 1,670 | 1,695 | -5 | -0.3% | 4,400 |
| 2002/09/25 | 1,671 | 1,710 | 1,670 | 1,700 | +29 | +1.7% | 4,100 |
| 2002/09/24 | 1,660 | 1,724 | 1,660 | 1,671 | -79 | -4.5% | 6,300 |
| 2002/09/20 | 1,750 | 1,750 | 1,730 | 1,750 | ±0 | ±0% | 1,200 |
| 2002/09/19 | 1,761 | 1,761 | 1,700 | 1,750 | -11 | -0.6% | 6,600 |
| 2002/09/18 | 1,700 | 1,761 | 1,671 | 1,761 | +108 | +6.5% | 5,700 |
| 2002/09/17 | 1,750 | 1,750 | 1,650 | 1,653 | -97 | -5.5% | 17,100 |
| 2002/09/13 | 1,797 | 1,797 | 1,750 | 1,750 | -50 | -2.8% | 12,900 |
| 2002/09/12 | 1,840 | 1,840 | 1,800 | 1,800 | -40 | -2.2% | 7,400 |
| 2002/09/11 | 1,846 | 1,847 | 1,840 | 1,840 | -5 | -0.3% | 17,600 |
| 2002/09/10 | 1,845 | 1,853 | 1,840 | 1,845 | ±0 | ±0% | 14,600 |
| 2002/09/09 | 1,851 | 1,851 | 1,840 | 1,845 | -5 | -0.3% | 8,500 |
| 2002/09/06 | 1,850 | 1,850 | 1,848 | 1,850 | +4 | +0.2% | 26,000 |
| 2002/09/05 | 1,850 | 1,870 | 1,846 | 1,846 | +15 | +0.8% | 43,100 |
| 2002/09/04 | 1,860 | 1,890 | 1,770 | 1,831 | -59 | -3.1% | 11,700 |
| 2002/09/03 | 1,940 | 1,940 | 1,881 | 1,890 | -52 | -2.7% | 25,000 |
| 2002/09/02 | 1,940 | 1,944 | 1,935 | 1,942 | +7 | +0.4% | 34,000 |
| 2002/08/30 | 1,920 | 1,940 | 1,910 | 1,935 | +25 | +1.3% | 25,900 |
| 2002/08/29 | 1,950 | 1,950 | 1,890 | 1,910 | +45 | +2.4% | 9,100 |
| 2002/08/28 | 1,864 | 1,865 | 1,860 | 1,865 | ±0 | ±0% | 7,700 |
| 2002/08/27 | 1,856 | 1,870 | 1,855 | 1,865 | +10 | +0.5% | 2,500 |
| 2002/08/26 | 1,880 | 1,880 | 1,830 | 1,855 | -35 | -1.9% | 14,700 |
| 2002/08/23 | 1,890 | 1,895 | 1,890 | 1,890 | ±0 | ±0% | 7,700 |
| 2002/08/22 | 1,915 | 1,915 | 1,866 | 1,890 | -22 | -1.2% | 3,300 |
| 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 |
5601～
5650
件表示中 / 5884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 | 264,800円 | +5.2% | +9.2% | 1.13% | 20.93倍 | 0.91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 |
| 亀田菓 | 414,500円 | +33.2% | +4.1% | 1.40% | 3.61倍 | 1.16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 |
| 理ビタミン | 290,400円 | +4.6% | -4.4% | 3.79% | 10.52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 | 270,000円 | +6.9% | +33.1% | 3.85% | 19.00倍 | 0.70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 | 308,500円 | +2.8% | +1.6% | 1.56% | 9.81倍 | 0.93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
