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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 5,140 | 5,140 | 5,040 | 5,040 | -110 | -2.1% | 23,600 |
| 2022/02/28 | 5,060 | 5,160 | 5,060 | 5,150 | +90 | +1.8% | 31,400 |
| 2022/02/25 | 5,150 | 5,160 | 5,060 | 5,060 | -100 | -1.9% | 45,600 |
| 2022/02/24 | 5,230 | 5,230 | 5,030 | 5,160 | -80 | -1.5% | 47,600 |
| 2022/02/22 | 5,190 | 5,250 | 5,160 | 5,240 | +40 | +0.8% | 34,900 |
| 2022/02/21 | 5,150 | 5,230 | 5,100 | 5,200 | +40 | +0.8% | 26,900 |
| 2022/02/18 | 5,080 | 5,180 | 5,070 | 5,160 | +20 | +0.4% | 31,600 |
| 2022/02/17 | 5,070 | 5,140 | 5,040 | 5,140 | +40 | +0.8% | 25,700 |
| 2022/02/16 | 5,130 | 5,140 | 5,070 | 5,100 | +70 | +1.4% | 36,300 |
| 2022/02/15 | 4,960 | 5,030 | 4,960 | 5,030 | +65 | +1.3% | 29,700 |
| 2022/02/14 | 4,920 | 4,970 | 4,895 | 4,965 | +45 | +0.9% | 34,900 |
| 2022/02/10 | 4,870 | 4,920 | 4,850 | 4,920 | +75 | +1.5% | 28,100 |
| 2022/02/09 | 4,890 | 4,890 | 4,845 | 4,845 | -30 | -0.6% | 21,000 |
| 2022/02/08 | 4,850 | 4,895 | 4,840 | 4,875 | +25 | +0.5% | 21,600 |
| 2022/02/07 | 4,835 | 4,875 | 4,820 | 4,850 | +15 | +0.3% | 27,000 |
| 2022/02/04 | 4,835 | 4,845 | 4,785 | 4,835 | +15 | +0.3% | 21,100 |
| 2022/02/03 | 4,790 | 4,840 | 4,780 | 4,820 | +10 | +0.2% | 21,800 |
| 2022/02/02 | 4,755 | 4,830 | 4,755 | 4,810 | +75 | +1.6% | 51,000 |
| 2022/02/01 | 4,730 | 4,745 | 4,705 | 4,735 | +5 | +0.1% | 27,800 |
| 2022/01/31 | 4,685 | 4,745 | 4,680 | 4,730 | +20 | +0.4% | 24,600 |
| 2022/01/28 | 4,680 | 4,735 | 4,670 | 4,710 | +100 | +2.2% | 30,700 |
| 2022/01/27 | 4,675 | 4,680 | 4,585 | 4,610 | -105 | -2.2% | 65,500 |
| 2022/01/26 | 4,710 | 4,760 | 4,700 | 4,715 | -35 | -0.7% | 25,900 |
| 2022/01/25 | 4,700 | 4,750 | 4,660 | 4,750 | +50 | +1.1% | 39,700 |
| 2022/01/24 | 4,620 | 4,700 | 4,620 | 4,700 | +55 | +1.2% | 32,800 |
| 2022/01/21 | 4,595 | 4,655 | 4,570 | 4,645 | +45 | +1% | 42,700 |
| 2022/01/20 | 4,550 | 4,635 | 4,550 | 4,600 | +55 | +1.2% | 45,300 |
| 2022/01/19 | 4,510 | 4,585 | 4,500 | 4,545 | -25 | -0.5% | 183,500 |
| 2022/01/18 | 4,720 | 4,730 | 4,570 | 4,570 | -180 | -3.8% | 327,900 |
| 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 |
851～
900
件表示中 / 5886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 | 267,400円 | +5.2% | +9.2% | 1.12% | 21.14倍 | 0.92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 |
| Ｓ Ｆｏｏｄｓ | 275,400円 | +6.9% | +33.1% | 3.78% | 19.38倍 | 0.72倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| 理ビタミン | 288,700円 | +4.6% | -4.4% | 3.81% | 10.45倍 | 1.08倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
| エスビー | 313,500円 | +2.8% | +1.6% | 1.53% | 9.98倍 | 0.95倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| ウェルネオ | 247,400円 | +17.4% | +1.5% | 4.37% | 13.72倍 | 1.11倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
市場注目の銘柄
チャート関連のコラム
