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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 2022/05/25 | 5,020 | 5,070 | 5,020 | 5,050 | +30 | +0.6% | 11,200 |
| 2022/05/24 | 5,090 | 5,090 | 5,020 | 5,020 | -70 | -1.4% | 13,600 |
| 2022/05/23 | 5,110 | 5,120 | 5,080 | 5,090 | +30 | +0.6% | 12,500 |
| 2022/05/20 | 5,020 | 5,080 | 5,020 | 5,060 | +40 | +0.8% | 15,100 |
| 2022/05/19 | 5,030 | 5,050 | 4,965 | 5,020 | -80 | -1.6% | 19,900 |
| 2022/05/18 | 5,080 | 5,100 | 5,040 | 5,100 | +40 | +0.8% | 14,600 |
| 2022/05/17 | 5,030 | 5,070 | 4,995 | 5,060 | +50 | +1% | 21,400 |
| 2022/05/16 | 5,060 | 5,060 | 4,985 | 5,010 | -50 | -1% | 20,800 |
| 2022/05/13 | 5,020 | 5,060 | 5,020 | 5,060 | +20 | +0.4% | 19,500 |
| 2022/05/12 | 5,010 | 5,080 | 4,985 | 5,040 | +20 | +0.4% | 13,100 |
| 2022/05/11 | 4,990 | 5,040 | 4,985 | 5,020 | ±0 | ±0% | 15,400 |
| 2022/05/10 | 5,010 | 5,060 | 5,010 | 5,020 | -60 | -1.2% | 16,200 |
| 2022/05/09 | 5,110 | 5,120 | 5,060 | 5,080 | -60 | -1.2% | 16,900 |
| 2022/05/06 | 5,050 | 5,140 | 5,020 | 5,140 | +120 | +2.4% | 25,800 |
| 2022/05/02 | 5,030 | 5,050 | 4,960 | 5,020 | -10 | -0.2% | 20,400 |
| 2022/04/28 | 4,895 | 5,030 | 4,895 | 5,030 | +130 | +2.7% | 26,200 |
| 2022/04/27 | 4,910 | 4,950 | 4,895 | 4,900 | -50 | -1% | 43,900 |
| 2022/04/26 | 4,920 | 4,975 | 4,920 | 4,950 | +35 | +0.7% | 15,400 |
| 2022/04/25 | 4,850 | 4,920 | 4,845 | 4,915 | -5 | -0.1% | 18,400 |
| 2022/04/22 | 4,900 | 4,920 | 4,885 | 4,920 | -10 | -0.2% | 16,200 |
| 2022/04/21 | 4,845 | 4,930 | 4,845 | 4,930 | +80 | +1.6% | 18,900 |
| 2022/04/20 | 4,785 | 4,860 | 4,785 | 4,850 | +55 | +1.1% | 22,500 |
| 2022/04/19 | 4,780 | 4,800 | 4,755 | 4,795 | +45 | +0.9% | 13,000 |
| 2022/04/18 | 4,745 | 4,770 | 4,700 | 4,750 | +5 | +0.1% | 16,300 |
| 2022/04/15 | 4,755 | 4,785 | 4,745 | 4,745 | -35 | -0.7% | 11,500 |
| 2022/04/14 | 4,710 | 4,780 | 4,710 | 4,780 | +50 | +1.1% | 10,800 |
| 2022/04/13 | 4,710 | 4,745 | 4,690 | 4,730 | +20 | +0.4% | 17,600 |
| 2022/04/12 | 4,745 | 4,775 | 4,695 | 4,710 | -50 | -1.1% | 25,700 |
| 2022/04/11 | 4,750 | 4,760 | 4,725 | 4,760 | +15 | +0.3% | 14,800 |
| 2022/04/08 | 4,700 | 4,745 | 4,670 | 4,745 | +30 | +0.6% | 24,800 |
| 2022/04/07 | 4,700 | 4,715 | 4,670 | 4,715 | +5 | +0.1% | 19,700 |
| 2022/04/06 | 4,750 | 4,770 | 4,700 | 4,710 | -65 | -1.4% | 21,300 |
| 2022/04/05 | 4,790 | 4,820 | 4,750 | 4,775 | -15 | -0.3% | 25,000 |
| 2022/04/04 | 4,700 | 4,790 | 4,695 | 4,790 | +90 | +1.9% | 18,100 |
| 2022/04/01 | 4,685 | 4,725 | 4,660 | 4,700 | -10 | -0.2% | 26,500 |
601～
650
件表示中 / 5707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 | 294,100円 | +12.5% | -16.5% | 1.02% | 18.92倍 | 1.00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 | 317,500円 | +5.4% | +12.5% | 4.09% | 14.64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 | 319,000円 | -4.4% | +13.4% | 2.98% | 17.21倍 | 3.90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 |
| 昭和産 | 277,600円 | -0.1% | -21.5% | 2.88% | 8.20倍 | 0.69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
