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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 4,905 | 4,955 | 4,895 | 4,945 | +50 | +1% | 22,700 |
| 2022/08/24 | 4,920 | 4,925 | 4,880 | 4,895 | -25 | -0.5% | 20,400 |
| 2022/08/23 | 4,950 | 4,950 | 4,910 | 4,920 | -50 | -1% | 14,800 |
| 2022/08/22 | 4,930 | 4,970 | 4,910 | 4,970 | +20 | +0.4% | 11,200 |
| 2022/08/19 | 4,965 | 4,970 | 4,940 | 4,950 | +5 | +0.1% | 11,400 |
| 2022/08/18 | 4,985 | 4,985 | 4,930 | 4,945 | -45 | -0.9% | 19,300 |
| 2022/08/17 | 4,950 | 5,000 | 4,950 | 4,990 | +25 | +0.5% | 17,600 |
| 2022/08/16 | 4,965 | 4,970 | 4,930 | 4,965 | +25 | +0.5% | 13,500 |
| 2022/08/15 | 4,950 | 4,975 | 4,930 | 4,940 | -25 | -0.5% | 12,100 |
| 2022/08/12 | 4,905 | 4,965 | 4,885 | 4,965 | +65 | +1.3% | 25,600 |
| 2022/08/10 | 4,900 | 4,905 | 4,835 | 4,900 | +20 | +0.4% | 15,900 |
| 2022/08/09 | 4,950 | 4,965 | 4,880 | 4,880 | -55 | -1.1% | 22,700 |
| 2022/08/08 | 4,930 | 4,960 | 4,920 | 4,935 | +15 | +0.3% | 19,700 |
| 2022/08/05 | 4,880 | 4,945 | 4,880 | 4,920 | +45 | +0.9% | 31,500 |
| 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 |
651～
700
件表示中 / 5806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 | 299,700円 | +5.2% | +9.2% | 1.00% | 23.68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 |
| ＤＭ三井糖 | 346,500円 | +5.4% | +33.0% | 3.75% | 22.37倍 | 0.96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 |
| 昭和産 | 304,000円 | -0.1% | -21.5% | 3.29% | 8.97倍 | 0.75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 |
| ライフドリンク | 179,600円 | +15.1% | +22.7% | 0.63% | 24.38倍 | 7.34倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| 亀田菓 | 410,500円 | +6.8% | +3.0% | 1.39% | 21.64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
