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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 5,440 | 5,490 | 5,420 | 5,470 | +70 | +1.3% | 27,000 |
| 2021/08/18 | 5,360 | 5,440 | 5,360 | 5,400 | +40 | +0.7% | 14,900 |
| 2021/08/17 | 5,330 | 5,420 | 5,330 | 5,360 | +30 | +0.6% | 21,700 |
| 2021/08/16 | 5,380 | 5,380 | 5,320 | 5,330 | -60 | -1.1% | 18,400 |
| 2021/08/13 | 5,330 | 5,410 | 5,330 | 5,390 | +50 | +0.9% | 16,800 |
| 2021/08/12 | 5,440 | 5,460 | 5,330 | 5,340 | -70 | -1.3% | 22,200 |
| 2021/08/11 | 5,350 | 5,440 | 5,350 | 5,410 | +80 | +1.5% | 26,800 |
| 2021/08/10 | 5,240 | 5,340 | 5,240 | 5,330 | +60 | +1.1% | 19,200 |
| 2021/08/06 | 5,260 | 5,280 | 5,240 | 5,270 | -40 | -0.8% | 11,800 |
| 2021/08/05 | 5,260 | 5,310 | 5,260 | 5,310 | ±0 | ±0% | 15,900 |
| 2021/08/04 | 5,190 | 5,340 | 5,190 | 5,310 | +90 | +1.7% | 42,300 |
| 2021/08/03 | 5,240 | 5,260 | 5,190 | 5,220 | -100 | -1.9% | 56,000 |
| 2021/08/02 | 5,300 | 5,340 | 5,280 | 5,320 | +10 | +0.2% | 42,900 |
| 2021/07/30 | 5,400 | 5,430 | 5,270 | 5,310 | -80 | -1.5% | 64,400 |
| 2021/07/29 | 5,340 | 5,470 | 5,320 | 5,390 | +90 | +1.7% | 77,400 |
| 2021/07/28 | 5,280 | 5,380 | 5,240 | 5,300 | ±0 | ±0% | 77,600 |
| 2021/07/27 | 5,080 | 5,300 | 5,080 | 5,300 | +240 | +4.7% | 125,300 |
| 2021/07/26 | 4,995 | 5,070 | 4,995 | 5,060 | +100 | +2% | 68,800 |
| 2021/07/21 | 4,935 | 4,975 | 4,920 | 4,960 | +25 | +0.5% | 37,200 |
| 2021/07/20 | 4,895 | 4,945 | 4,865 | 4,935 | -10 | -0.2% | 50,500 |
| 2021/07/19 | 5,000 | 5,010 | 4,915 | 4,945 | -125 | -2.5% | 139,000 |
| 2021/07/16 | 5,010 | 5,080 | 5,010 | 5,070 | +40 | +0.8% | 271,900 |
| 2021/07/15 | 5,070 | 5,090 | 5,030 | 5,030 | -20 | -0.4% | 80,900 |
| 2021/07/14 | 5,070 | 5,080 | 5,030 | 5,050 | -30 | -0.6% | 35,700 |
| 2021/07/13 | 5,040 | 5,080 | 5,010 | 5,080 | +80 | +1.6% | 51,600 |
| 2021/07/12 | 5,010 | 5,050 | 4,985 | 5,000 | +35 | +0.7% | 77,300 |
| 2021/07/09 | 4,980 | 4,980 | 4,925 | 4,965 | -35 | -0.7% | 104,800 |
| 2021/07/08 | 5,040 | 5,050 | 5,000 | 5,000 | -20 | -0.4% | 36,800 |
| 2021/07/07 | 5,030 | 5,050 | 5,020 | 5,020 | -40 | -0.8% | 22,800 |
| 2021/07/06 | 5,050 | 5,060 | 5,030 | 5,060 | +20 | +0.4% | 16,100 |
| 2021/07/05 | 5,030 | 5,050 | 5,030 | 5,040 | -10 | -0.2% | 24,700 |
| 2021/07/02 | 5,010 | 5,060 | 5,010 | 5,050 | +50 | +1% | 30,400 |
| 2021/07/01 | 5,010 | 5,030 | 5,000 | 5,000 | +10 | +0.2% | 16,000 |
| 2021/06/30 | 5,080 | 5,090 | 4,990 | 4,990 | -40 | -0.8% | 34,400 |
| 2021/06/29 | 5,090 | 5,100 | 5,020 | 5,030 | -90 | -1.8% | 33,300 |
| 2021/06/28 | 5,080 | 5,130 | 5,070 | 5,120 | +20 | +0.4% | 18,300 |
| 2021/06/25 | 5,060 | 5,100 | 5,050 | 5,100 | +60 | +1.2% | 19,900 |
| 2021/06/24 | 5,040 | 5,050 | 4,995 | 5,040 | -10 | -0.2% | 16,900 |
| 2021/06/23 | 5,060 | 5,110 | 5,030 | 5,050 | ±0 | ±0% | 20,100 |
| 2021/06/22 | 5,010 | 5,080 | 5,010 | 5,050 | +80 | +1.6% | 23,200 |
| 2021/06/21 | 4,965 | 4,990 | 4,965 | 4,970 | -30 | -0.6% | 31,800 |
| 2021/06/18 | 5,010 | 5,030 | 4,995 | 5,000 | ±0 | ±0% | 29,000 |
| 2021/06/17 | 5,050 | 5,060 | 5,000 | 5,000 | -40 | -0.8% | 16,700 |
| 2021/06/16 | 5,030 | 5,070 | 5,030 | 5,040 | +10 | +0.2% | 13,300 |
| 2021/06/15 | 5,070 | 5,090 | 5,010 | 5,030 | -60 | -1.2% | 30,100 |
| 2021/06/14 | 5,130 | 5,130 | 5,080 | 5,090 | -10 | -0.2% | 12,500 |
| 2021/06/11 | 5,090 | 5,110 | 5,050 | 5,100 | +10 | +0.2% | 25,000 |
| 2021/06/10 | 5,080 | 5,100 | 5,060 | 5,090 | +10 | +0.2% | 18,900 |
| 2021/06/09 | 5,050 | 5,090 | 5,050 | 5,080 | +30 | +0.6% | 23,100 |
| 2021/06/08 | 4,955 | 5,060 | 4,955 | 5,050 | +115 | +2.3% | 38,800 |
801～
850
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
