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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 4,995 | 4,995 | 4,870 | 4,875 | -120 | -2.4% | 67,600 |
| 2022/08/03 | 5,070 | 5,070 | 4,985 | 4,995 | -75 | -1.5% | 42,400 |
| 2022/08/02 | 5,220 | 5,220 | 5,060 | 5,070 | -140 | -2.7% | 37,500 |
| 2022/08/01 | 5,090 | 5,230 | 5,080 | 5,210 | +130 | +2.6% | 26,900 |
| 2022/07/29 | 5,080 | 5,090 | 5,050 | 5,080 | +10 | +0.2% | 17,900 |
| 2022/07/28 | 5,140 | 5,140 | 5,060 | 5,070 | -70 | -1.4% | 47,900 |
| 2022/07/27 | 5,180 | 5,200 | 5,130 | 5,140 | -40 | -0.8% | 33,300 |
| 2022/07/26 | 5,230 | 5,230 | 5,150 | 5,180 | -30 | -0.6% | 30,000 |
| 2022/07/25 | 5,210 | 5,230 | 5,180 | 5,210 | -10 | -0.2% | 39,700 |
| 2022/07/22 | 5,150 | 5,230 | 5,150 | 5,220 | +30 | +0.6% | 36,600 |
| 2022/07/21 | 5,220 | 5,220 | 5,160 | 5,190 | -50 | -1% | 35,600 |
| 2022/07/20 | 5,150 | 5,260 | 5,140 | 5,240 | +130 | +2.5% | 73,900 |
| 2022/07/19 | 5,010 | 5,130 | 5,000 | 5,110 | +100 | +2% | 164,100 |
| 2022/07/15 | 5,070 | 5,080 | 5,000 | 5,010 | -50 | -1% | 393,000 |
| 2022/07/14 | 5,060 | 5,080 | 5,030 | 5,060 | -20 | -0.4% | 81,700 |
| 2022/07/13 | 5,100 | 5,120 | 5,070 | 5,080 | -40 | -0.8% | 44,100 |
| 2022/07/12 | 5,120 | 5,200 | 5,110 | 5,120 | -20 | -0.4% | 47,300 |
| 2022/07/11 | 5,060 | 5,140 | 5,060 | 5,140 | +100 | +2% | 62,500 |
| 2022/07/08 | 5,020 | 5,080 | 5,020 | 5,040 | -30 | -0.6% | 103,700 |
| 2022/07/07 | 5,060 | 5,090 | 5,050 | 5,070 | +60 | +1.2% | 29,100 |
| 2022/07/06 | 5,020 | 5,070 | 5,000 | 5,010 | -50 | -1% | 41,000 |
| 2022/07/05 | 5,090 | 5,110 | 5,050 | 5,060 | -40 | -0.8% | 25,300 |
| 2022/07/04 | 5,080 | 5,100 | 5,050 | 5,100 | +80 | +1.6% | 38,300 |
| 2022/07/01 | 5,070 | 5,090 | 5,000 | 5,020 | -10 | -0.2% | 45,200 |
| 2022/06/30 | 5,070 | 5,130 | 5,030 | 5,030 | -50 | -1% | 38,800 |
| 2022/06/29 | 5,060 | 5,090 | 5,040 | 5,080 | +20 | +0.4% | 44,600 |
| 2022/06/28 | 4,970 | 5,060 | 4,955 | 5,060 | +80 | +1.6% | 23,000 |
| 2022/06/27 | 4,985 | 5,000 | 4,940 | 4,980 | +25 | +0.5% | 19,300 |
| 2022/06/24 | 4,940 | 4,995 | 4,935 | 4,955 | +15 | +0.3% | 23,200 |
| 2022/06/23 | 4,850 | 4,945 | 4,830 | 4,940 | +80 | +1.6% | 16,400 |
| 2022/06/22 | 4,885 | 4,925 | 4,855 | 4,860 | -20 | -0.4% | 25,200 |
| 2022/06/21 | 4,815 | 4,905 | 4,815 | 4,880 | +70 | +1.5% | 28,700 |
| 2022/06/20 | 4,900 | 4,900 | 4,785 | 4,810 | -140 | -2.8% | 45,100 |
| 2022/06/17 | 4,875 | 4,970 | 4,865 | 4,950 | +10 | +0.2% | 18,300 |
| 2022/06/16 | 4,900 | 4,960 | 4,900 | 4,940 | +70 | +1.4% | 10,600 |
| 2022/06/15 | 4,940 | 4,975 | 4,870 | 4,870 | -85 | -1.7% | 20,600 |
| 2022/06/14 | 4,955 | 5,010 | 4,940 | 4,955 | -45 | -0.9% | 19,200 |
| 2022/06/13 | 4,980 | 5,010 | 4,960 | 5,000 | +10 | +0.2% | 12,900 |
| 2022/06/10 | 4,975 | 5,030 | 4,955 | 4,990 | -10 | -0.2% | 24,900 |
| 2022/06/09 | 5,050 | 5,060 | 5,000 | 5,000 | -80 | -1.6% | 18,400 |
| 2022/06/08 | 5,050 | 5,090 | 5,010 | 5,080 | +30 | +0.6% | 18,300 |
| 2022/06/07 | 5,010 | 5,080 | 5,010 | 5,050 | +75 | +1.5% | 20,500 |
| 2022/06/06 | 4,950 | 5,030 | 4,935 | 4,975 | +5 | +0.1% | 23,500 |
| 2022/06/03 | 4,945 | 4,975 | 4,910 | 4,970 | +45 | +0.9% | 21,500 |
| 2022/06/02 | 4,925 | 4,960 | 4,905 | 4,925 | -75 | -1.5% | 21,700 |
| 2022/06/01 | 4,830 | 5,000 | 4,830 | 5,000 | +185 | +3.8% | 38,700 |
| 2022/05/31 | 4,925 | 4,925 | 4,785 | 4,815 | -85 | -1.7% | 76,800 |
| 2022/05/30 | 4,780 | 4,970 | 4,755 | 4,900 | +150 | +3.2% | 99,300 |
| 2022/05/27 | 4,800 | 4,850 | 4,720 | 4,750 | -190 | -3.8% | 99,500 |
| 2022/05/26 | 5,010 | 5,060 | 4,940 | 4,940 | -110 | -2.2% | 33,800 |
551～
600
件表示中 / 5692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 | 304,500円 | +12.5% | -16.5% | 0.99% | 19.59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 |
| プリマハム | 222,000円 | +4.8% | +31.9% | 3.60% | 11.15倍 | 0.94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 | 322,500円 | +5.4% | -9.0% | 4.03% | 18.26倍 | 0.93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 | 431,500円 | +6.8% | +3.0% | 1.32% | 22.75倍 | 1.28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 |
| 昭和産 | 285,500円 | -0.1% | -21.5% | 2.80% | 8.42倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
