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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,820 | 4,840 | 4,750 | 4,750 | -45 | -0.9% | 118,100 |
| 2022/01/14 | 4,840 | 4,840 | 4,785 | 4,795 | -50 | -1% | 151,800 |
| 2022/01/13 | 4,865 | 4,890 | 4,845 | 4,845 | -35 | -0.7% | 47,700 |
| 2022/01/12 | 4,875 | 4,905 | 4,855 | 4,880 | +15 | +0.3% | 41,000 |
| 2022/01/11 | 4,885 | 4,890 | 4,825 | 4,865 | -5 | -0.1% | 50,500 |
| 2022/01/07 | 4,890 | 4,920 | 4,865 | 4,870 | +5 | +0.1% | 79,500 |
| 2022/01/06 | 4,935 | 4,950 | 4,865 | 4,865 | -70 | -1.4% | 69,000 |
| 2022/01/05 | 4,880 | 4,945 | 4,880 | 4,935 | +75 | +1.5% | 53,300 |
| 2022/01/04 | 4,760 | 4,860 | 4,745 | 4,860 | +120 | +2.5% | 54,500 |
| 2021/12/30 | 4,795 | 4,795 | 4,740 | 4,740 | -75 | -1.6% | 72,100 |
| 2021/12/29 | 4,780 | 4,825 | 4,775 | 4,815 | +25 | +0.5% | 48,100 |
| 2021/12/28 | 4,755 | 4,790 | 4,745 | 4,790 | +65 | +1.4% | 30,300 |
| 2021/12/27 | 4,795 | 4,795 | 4,700 | 4,725 | -40 | -0.8% | 30,600 |
| 2021/12/24 | 4,790 | 4,795 | 4,755 | 4,765 | +5 | +0.1% | 24,200 |
| 2021/12/23 | 4,755 | 4,775 | 4,745 | 4,760 | +30 | +0.6% | 13,200 |
| 2021/12/22 | 4,715 | 4,750 | 4,715 | 4,730 | +15 | +0.3% | 17,500 |
| 2021/12/21 | 4,800 | 4,800 | 4,715 | 4,715 | -35 | -0.7% | 32,100 |
| 2021/12/20 | 4,810 | 4,810 | 4,750 | 4,750 | -75 | -1.6% | 34,900 |
| 2021/12/17 | 4,870 | 4,880 | 4,805 | 4,825 | -30 | -0.6% | 43,300 |
| 2021/12/16 | 4,865 | 4,880 | 4,850 | 4,855 | +30 | +0.6% | 22,700 |
| 2021/12/15 | 4,850 | 4,890 | 4,825 | 4,825 | -70 | -1.4% | 33,000 |
| 2021/12/14 | 4,930 | 4,930 | 4,860 | 4,895 | -20 | -0.4% | 30,200 |
| 2021/12/13 | 5,020 | 5,030 | 4,900 | 4,915 | -70 | -1.4% | 40,700 |
| 2021/12/10 | 5,030 | 5,040 | 4,985 | 4,985 | -45 | -0.9% | 21,500 |
| 2021/12/09 | 5,060 | 5,110 | 5,020 | 5,030 | -30 | -0.6% | 13,900 |
| 2021/12/08 | 5,140 | 5,140 | 5,060 | 5,060 | -20 | -0.4% | 19,100 |
| 2021/12/07 | 4,935 | 5,090 | 4,905 | 5,080 | +215 | +4.4% | 34,000 |
| 2021/12/06 | 4,950 | 4,970 | 4,860 | 4,865 | -35 | -0.7% | 31,300 |
| 2021/12/03 | 4,835 | 4,915 | 4,835 | 4,900 | +75 | +1.6% | 18,800 |
| 2021/12/02 | 4,890 | 4,915 | 4,825 | 4,825 | -65 | -1.3% | 40,100 |
| 2021/12/01 | 4,905 | 4,940 | 4,855 | 4,890 | -20 | -0.4% | 28,600 |
| 2021/11/30 | 5,020 | 5,060 | 4,880 | 4,910 | -45 | -0.9% | 60,300 |
| 2021/11/29 | 5,050 | 5,140 | 4,930 | 4,955 | -105 | -2.1% | 66,400 |
| 2021/11/26 | 5,100 | 5,130 | 5,040 | 5,060 | -100 | -1.9% | 45,400 |
| 2021/11/25 | 5,210 | 5,220 | 5,120 | 5,160 | -50 | -1% | 16,100 |
| 2021/11/24 | 5,300 | 5,330 | 5,210 | 5,210 | -80 | -1.5% | 15,900 |
| 2021/11/22 | 5,280 | 5,290 | 5,240 | 5,290 | +10 | +0.2% | 15,600 |
| 2021/11/19 | 5,270 | 5,320 | 5,230 | 5,280 | +10 | +0.2% | 18,200 |
| 2021/11/18 | 5,310 | 5,330 | 5,270 | 5,270 | -50 | -0.9% | 21,100 |
| 2021/11/17 | 5,430 | 5,430 | 5,320 | 5,320 | -110 | -2% | 18,300 |
| 2021/11/16 | 5,480 | 5,510 | 5,410 | 5,430 | -30 | -0.5% | 14,000 |
| 2021/11/15 | 5,540 | 5,570 | 5,460 | 5,460 | -60 | -1.1% | 15,300 |
| 2021/11/12 | 5,420 | 5,550 | 5,420 | 5,520 | +110 | +2% | 21,400 |
| 2021/11/11 | 5,430 | 5,430 | 5,360 | 5,410 | -10 | -0.2% | 13,400 |
| 2021/11/10 | 5,450 | 5,460 | 5,410 | 5,420 | +10 | +0.2% | 14,200 |
| 2021/11/09 | 5,510 | 5,520 | 5,410 | 5,410 | -110 | -2% | 17,700 |
| 2021/11/08 | 5,540 | 5,560 | 5,510 | 5,520 | +10 | +0.2% | 18,600 |
| 2021/11/05 | 5,490 | 5,510 | 5,470 | 5,510 | +20 | +0.4% | 13,500 |
| 2021/11/04 | 5,510 | 5,540 | 5,470 | 5,490 | -10 | -0.2% | 24,600 |
| 2021/11/02 | 5,540 | 5,540 | 5,450 | 5,500 | +10 | +0.2% | 21,600 |
701～
750
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
