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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 3,100 | 3,110 | 3,075 | 3,075 | -50 | -1.6% | 79,700 |
| 2025/02/04 | 3,190 | 3,205 | 3,120 | 3,125 | -60 | -1.9% | 70,800 |
| 2025/02/03 | 3,220 | 3,220 | 3,150 | 3,185 | -60 | -1.8% | 103,900 |
| 2025/01/31 | 3,305 | 3,305 | 3,235 | 3,245 | -60 | -1.8% | 71,400 |
| 2025/01/30 | 3,330 | 3,345 | 3,295 | 3,305 | -40 | -1.2% | 72,400 |
| 2025/01/29 | 3,375 | 3,375 | 3,345 | 3,345 | -30 | -0.9% | 65,200 |
| 2025/01/28 | 3,365 | 3,395 | 3,360 | 3,375 | +20 | +0.6% | 66,500 |
| 2025/01/27 | 3,320 | 3,360 | 3,320 | 3,355 | +70 | +2.1% | 83,500 |
| 2025/01/24 | 3,320 | 3,340 | 3,285 | 3,285 | -15 | -0.5% | 57,200 |
| 2025/01/23 | 3,315 | 3,315 | 3,250 | 3,300 | -25 | -0.8% | 105,500 |
| 2025/01/22 | 3,360 | 3,395 | 3,310 | 3,325 | -35 | -1% | 70,600 |
| 2025/01/21 | 3,350 | 3,375 | 3,280 | 3,360 | -5 | -0.1% | 104,100 |
| 2025/01/20 | 3,400 | 3,440 | 3,360 | 3,365 | -60 | -1.8% | 139,300 |
| 2025/01/17 | 3,250 | 3,445 | 3,230 | 3,425 | +165 | +5.1% | 601,900 |
| 2025/01/16 | 3,245 | 3,295 | 3,215 | 3,260 | +15 | +0.5% | 490,100 |
| 2025/01/15 | 3,220 | 3,255 | 3,210 | 3,245 | +15 | +0.5% | 264,500 |
| 2025/01/14 | 3,280 | 3,285 | 3,200 | 3,230 | -35 | -1.1% | 290,800 |
| 2025/01/10 | 3,245 | 3,275 | 3,230 | 3,265 | +55 | +1.7% | 168,300 |
| 2025/01/09 | 3,190 | 3,225 | 3,170 | 3,210 | +10 | +0.3% | 199,300 |
| 2025/01/08 | 3,220 | 3,235 | 3,200 | 3,200 | -30 | -0.9% | 111,300 |
| 2025/01/07 | 3,250 | 3,260 | 3,225 | 3,230 | -20 | -0.6% | 143,500 |
| 2025/01/06 | 3,300 | 3,305 | 3,245 | 3,250 | -50 | -1.5% | 263,500 |
| 2024/12/30 | 3,300 | 3,325 | 3,275 | 3,300 | -5 | -0.2% | 162,200 |
| 2024/12/27 | 3,290 | 3,330 | 3,290 | 3,305 | +15 | +0.5% | 161,200 |
| 2024/12/26 | 3,295 | 3,305 | 3,255 | 3,290 | +5 | +0.2% | 74,700 |
| 2024/12/25 | 3,300 | 3,310 | 3,270 | 3,285 | -35 | -1.1% | 40,600 |
| 2024/12/24 | 3,335 | 3,335 | 3,305 | 3,320 | -15 | -0.4% | 35,400 |
| 2024/12/23 | 3,370 | 3,370 | 3,330 | 3,335 | -10 | -0.3% | 57,400 |
| 2024/12/20 | 3,385 | 3,400 | 3,345 | 3,345 | -35 | -1% | 65,800 |
| 2024/12/19 | 3,365 | 3,400 | 3,360 | 3,380 | ±0 | ±0% | 42,200 |
| 2024/12/18 | 3,390 | 3,430 | 3,380 | 3,380 | +5 | +0.1% | 46,700 |
| 2024/12/17 | 3,375 | 3,400 | 3,360 | 3,375 | ±0 | ±0% | 53,900 |
| 2024/12/16 | 3,420 | 3,425 | 3,370 | 3,375 | -50 | -1.5% | 69,700 |
| 2024/12/13 | 3,470 | 3,505 | 3,415 | 3,425 | -80 | -2.3% | 82,600 |
| 2024/12/12 | 3,490 | 3,520 | 3,455 | 3,505 | +30 | +0.9% | 61,300 |
| 2024/12/11 | 3,470 | 3,500 | 3,455 | 3,475 | +10 | +0.3% | 56,900 |
| 2024/12/10 | 3,480 | 3,500 | 3,455 | 3,465 | -5 | -0.1% | 48,000 |
| 2024/12/09 | 3,510 | 3,525 | 3,465 | 3,470 | -30 | -0.9% | 67,300 |
| 2024/12/06 | 3,480 | 3,515 | 3,460 | 3,500 | -30 | -0.8% | 101,100 |
| 2024/12/05 | 3,540 | 3,540 | 3,465 | 3,530 | -20 | -0.6% | 110,500 |
| 2024/12/04 | 3,570 | 3,600 | 3,495 | 3,550 | +5 | +0.1% | 149,500 |
| 2024/12/03 | 3,460 | 3,565 | 3,440 | 3,545 | +80 | +2.3% | 258,700 |
| 2024/12/02 | 3,370 | 3,480 | 3,360 | 3,465 | +100 | +3% | 188,100 |
| 2024/11/29 | 3,335 | 3,380 | 3,305 | 3,365 | +30 | +0.9% | 144,900 |
| 2024/11/28 | 3,290 | 3,340 | 3,270 | 3,335 | +45 | +1.4% | 231,700 |
| 2024/11/27 | 3,000 | 3,290 | 3,000 | 3,290 | +376 | +12.9% | 717,900 |
| 2024/11/26 | 2,919 | 2,945 | 2,895 | 2,914 | -11 | -0.4% | 64,900 |
| 2024/11/25 | 2,967 | 2,972 | 2,920 | 2,925 | -16 | -0.5% | 46,800 |
| 2024/11/22 | 2,953 | 2,971 | 2,932 | 2,941 | -12 | -0.4% | 22,000 |
| 2024/11/21 | 2,975 | 2,975 | 2,950 | 2,953 | +7 | +0.2% | 27,900 |
51～
100
件表示中 / 5805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 | 298,600円 | +5.2% | +9.2% | 1.00% | 23.59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 | 340,000円 | +5.4% | +33.0% | 3.82% | 21.95倍 | 0.94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 | 302,500円 | -0.1% | -21.5% | 3.31% | 8.93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 | 179,000円 | +15.1% | +22.7% | 0.63% | 24.30倍 | 7.31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 | 410,000円 | +6.8% | +3.0% | 1.39% | 21.61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
