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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 5,380 | 5,420 | 5,350 | 5,420 | ±0 | ±0% | 21,300 |
| 2021/10/28 | 5,360 | 5,430 | 5,320 | 5,420 | +30 | +0.6% | 111,300 |
| 2021/10/27 | 5,420 | 5,430 | 5,370 | 5,390 | -30 | -0.6% | 22,100 |
| 2021/10/26 | 5,380 | 5,420 | 5,360 | 5,420 | +60 | +1.1% | 18,500 |
| 2021/10/25 | 5,450 | 5,460 | 5,330 | 5,360 | -120 | -2.2% | 34,400 |
| 2021/10/22 | 5,460 | 5,520 | 5,440 | 5,480 | +20 | +0.4% | 21,400 |
| 2021/10/21 | 5,500 | 5,510 | 5,460 | 5,460 | -70 | -1.3% | 21,500 |
| 2021/10/20 | 5,580 | 5,580 | 5,520 | 5,530 | -30 | -0.5% | 19,600 |
| 2021/10/19 | 5,580 | 5,580 | 5,540 | 5,560 | -40 | -0.7% | 18,800 |
| 2021/10/18 | 5,670 | 5,670 | 5,590 | 5,600 | -60 | -1.1% | 18,300 |
| 2021/10/15 | 5,600 | 5,660 | 5,560 | 5,660 | +100 | +1.8% | 32,100 |
| 2021/10/14 | 5,620 | 5,620 | 5,550 | 5,560 | -70 | -1.2% | 19,600 |
| 2021/10/13 | 5,610 | 5,650 | 5,580 | 5,630 | +10 | +0.2% | 20,300 |
| 2021/10/12 | 5,670 | 5,690 | 5,620 | 5,620 | -90 | -1.6% | 19,400 |
| 2021/10/11 | 5,660 | 5,710 | 5,640 | 5,710 | +50 | +0.9% | 18,900 |
| 2021/10/08 | 5,640 | 5,710 | 5,620 | 5,660 | -40 | -0.7% | 32,000 |
| 2021/10/07 | 5,790 | 5,810 | 5,700 | 5,700 | -50 | -0.9% | 22,700 |
| 2021/10/06 | 5,700 | 5,800 | 5,690 | 5,750 | +80 | +1.4% | 35,200 |
| 2021/10/05 | 5,690 | 5,730 | 5,660 | 5,670 | -20 | -0.4% | 26,400 |
| 2021/10/04 | 5,700 | 5,740 | 5,690 | 5,690 | +10 | +0.2% | 15,800 |
| 2021/10/01 | 5,700 | 5,740 | 5,650 | 5,680 | -20 | -0.4% | 29,700 |
| 2021/09/30 | 5,730 | 5,780 | 5,690 | 5,700 | -40 | -0.7% | 26,500 |
| 2021/09/29 | 5,700 | 5,740 | 5,680 | 5,740 | -80 | -1.4% | 34,100 |
| 2021/09/28 | 5,910 | 5,910 | 5,800 | 5,820 | -120 | -2% | 36,700 |
| 2021/09/27 | 5,990 | 5,990 | 5,920 | 5,940 | -40 | -0.7% | 22,100 |
| 2021/09/24 | 5,850 | 5,990 | 5,840 | 5,980 | +130 | +2.2% | 33,300 |
| 2021/09/22 | 5,850 | 5,880 | 5,820 | 5,850 | -30 | -0.5% | 27,400 |
| 2021/09/21 | 5,810 | 5,920 | 5,810 | 5,880 | -70 | -1.2% | 29,900 |
| 2021/09/17 | 6,000 | 6,000 | 5,900 | 5,950 | -70 | -1.2% | 32,700 |
| 2021/09/16 | 5,900 | 6,030 | 5,900 | 6,020 | +150 | +2.6% | 33,200 |
| 2021/09/15 | 5,950 | 5,950 | 5,830 | 5,870 | -180 | -3% | 36,900 |
| 2021/09/14 | 6,080 | 6,080 | 6,000 | 6,050 | -40 | -0.7% | 31,500 |
| 2021/09/13 | 5,920 | 6,090 | 5,920 | 6,090 | +190 | +3.2% | 68,800 |
| 2021/09/10 | 5,810 | 5,910 | 5,800 | 5,900 | +90 | +1.5% | 47,900 |
| 2021/09/09 | 5,730 | 5,810 | 5,720 | 5,810 | +60 | +1% | 29,400 |
| 2021/09/08 | 5,770 | 5,780 | 5,720 | 5,750 | -20 | -0.3% | 28,800 |
| 2021/09/07 | 5,770 | 5,840 | 5,750 | 5,770 | +40 | +0.7% | 58,400 |
| 2021/09/06 | 5,680 | 5,780 | 5,680 | 5,730 | +10 | +0.2% | 34,000 |
| 2021/09/03 | 5,670 | 5,770 | 5,660 | 5,720 | +50 | +0.9% | 50,700 |
| 2021/09/02 | 5,620 | 5,720 | 5,620 | 5,670 | +40 | +0.7% | 52,000 |
| 2021/09/01 | 5,580 | 5,710 | 5,570 | 5,630 | +10 | +0.2% | 75,200 |
| 2021/08/31 | 5,400 | 5,720 | 5,400 | 5,620 | +310 | +5.8% | 188,900 |
| 2021/08/30 | 5,400 | 5,430 | 5,290 | 5,310 | -100 | -1.8% | 42,100 |
| 2021/08/27 | 5,450 | 5,450 | 5,300 | 5,410 | -60 | -1.1% | 38,200 |
| 2021/08/26 | 5,460 | 5,530 | 5,460 | 5,470 | -10 | -0.2% | 23,800 |
| 2021/08/25 | 5,460 | 5,500 | 5,440 | 5,480 | +20 | +0.4% | 13,000 |
| 2021/08/24 | 5,470 | 5,500 | 5,420 | 5,460 | -40 | -0.7% | 18,400 |
| 2021/08/23 | 5,520 | 5,570 | 5,480 | 5,500 | -10 | -0.2% | 18,500 |
| 2021/08/20 | 5,480 | 5,540 | 5,480 | 5,510 | +40 | +0.7% | 30,000 |
| 2021/08/19 | 5,440 | 5,490 | 5,420 | 5,470 | +70 | +1.3% | 27,000 |
851～
900
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
