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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 4,910 | 4,980 | 4,910 | 4,960 | +50 | +1% | 32,600 |
| 2021/06/03 | 4,895 | 4,915 | 4,865 | 4,910 | +30 | +0.6% | 30,700 |
| 2021/06/02 | 4,910 | 4,935 | 4,825 | 4,880 | -55 | -1.1% | 45,200 |
| 2021/06/01 | 4,960 | 4,965 | 4,895 | 4,935 | -5 | -0.1% | 34,400 |
| 2021/05/31 | 4,950 | 5,020 | 4,915 | 4,940 | -30 | -0.6% | 32,200 |
| 2021/05/28 | 4,900 | 4,980 | 4,890 | 4,970 | +130 | +2.7% | 53,900 |
| 2021/05/27 | 5,050 | 5,090 | 4,840 | 4,840 | -250 | -4.9% | 153,400 |
| 2021/05/26 | 5,100 | 5,100 | 5,050 | 5,090 | -70 | -1.4% | 47,400 |
| 2021/05/25 | 5,200 | 5,200 | 5,110 | 5,160 | -40 | -0.8% | 35,300 |
| 2021/05/24 | 5,210 | 5,230 | 5,190 | 5,200 | -10 | -0.2% | 20,300 |
| 2021/05/21 | 5,240 | 5,240 | 5,190 | 5,210 | ±0 | ±0% | 16,100 |
| 2021/05/20 | 5,210 | 5,260 | 5,210 | 5,210 | +20 | +0.4% | 15,900 |
| 2021/05/19 | 5,200 | 5,240 | 5,190 | 5,190 | -50 | -1% | 14,400 |
| 2021/05/18 | 5,150 | 5,240 | 5,150 | 5,240 | +80 | +1.6% | 15,100 |
| 2021/05/17 | 5,230 | 5,250 | 5,150 | 5,160 | -40 | -0.8% | 18,900 |
| 2021/05/14 | 5,210 | 5,270 | 5,160 | 5,200 | +70 | +1.4% | 27,100 |
| 2021/05/13 | 5,130 | 5,220 | 5,130 | 5,130 | -20 | -0.4% | 21,300 |
| 2021/05/12 | 5,180 | 5,210 | 5,150 | 5,150 | -10 | -0.2% | 22,300 |
| 2021/05/11 | 5,250 | 5,250 | 5,160 | 5,160 | -90 | -1.7% | 16,300 |
| 2021/05/10 | 5,230 | 5,250 | 5,210 | 5,250 | +20 | +0.4% | 8,900 |
| 2021/05/07 | 5,220 | 5,270 | 5,170 | 5,230 | +70 | +1.4% | 24,100 |
| 2021/05/06 | 5,120 | 5,220 | 5,120 | 5,160 | +90 | +1.8% | 26,800 |
| 2021/04/30 | 5,170 | 5,170 | 5,030 | 5,070 | -70 | -1.4% | 43,900 |
| 2021/04/28 | 5,210 | 5,220 | 5,140 | 5,140 | -70 | -1.3% | 24,100 |
| 2021/04/27 | 5,220 | 5,270 | 5,200 | 5,210 | -10 | -0.2% | 18,400 |
| 2021/04/26 | 5,310 | 5,310 | 5,220 | 5,220 | -90 | -1.7% | 18,400 |
| 2021/04/23 | 5,240 | 5,320 | 5,220 | 5,310 | +60 | +1.1% | 16,700 |
| 2021/04/22 | 5,250 | 5,280 | 5,200 | 5,250 | +80 | +1.5% | 26,400 |
| 2021/04/21 | 5,200 | 5,220 | 5,150 | 5,170 | -70 | -1.3% | 25,400 |
| 2021/04/20 | 5,300 | 5,310 | 5,240 | 5,240 | -110 | -2.1% | 30,500 |
| 2021/04/19 | 5,350 | 5,360 | 5,310 | 5,350 | -10 | -0.2% | 29,700 |
| 2021/04/16 | 5,360 | 5,370 | 5,320 | 5,360 | ±0 | ±0% | 13,400 |
| 2021/04/15 | 5,340 | 5,370 | 5,310 | 5,360 | +30 | +0.6% | 21,200 |
| 2021/04/14 | 5,320 | 5,350 | 5,260 | 5,330 | ±0 | ±0% | 24,700 |
| 2021/04/13 | 5,310 | 5,340 | 5,270 | 5,330 | +20 | +0.4% | 32,600 |
| 2021/04/12 | 5,240 | 5,310 | 5,190 | 5,310 | +70 | +1.3% | 40,300 |
| 2021/04/09 | 5,160 | 5,270 | 5,150 | 5,240 | +130 | +2.5% | 62,100 |
| 2021/04/08 | 5,250 | 5,250 | 5,100 | 5,110 | -180 | -3.4% | 61,000 |
| 2021/04/07 | 5,270 | 5,290 | 5,250 | 5,290 | +20 | +0.4% | 16,700 |
| 2021/04/06 | 5,340 | 5,340 | 5,220 | 5,270 | -60 | -1.1% | 23,600 |
| 2021/04/05 | 5,270 | 5,360 | 5,240 | 5,330 | +60 | +1.1% | 23,200 |
| 2021/04/02 | 5,260 | 5,290 | 5,220 | 5,270 | +20 | +0.4% | 49,800 |
| 2021/04/01 | 5,340 | 5,340 | 5,250 | 5,250 | -70 | -1.3% | 34,800 |
| 2021/03/31 | 5,450 | 5,450 | 5,320 | 5,320 | -200 | -3.6% | 70,100 |
| 2021/03/30 | 5,520 | 5,550 | 5,450 | 5,520 | ±0 | ±0% | 53,400 |
| 2021/03/29 | 5,430 | 5,550 | 5,430 | 5,520 | +140 | +2.6% | 88,800 |
| 2021/03/26 | 5,410 | 5,470 | 5,350 | 5,380 | -40 | -0.7% | 34,200 |
| 2021/03/25 | 5,390 | 5,450 | 5,360 | 5,420 | +30 | +0.6% | 31,400 |
| 2021/03/24 | 5,540 | 5,550 | 5,390 | 5,390 | -150 | -2.7% | 35,600 |
| 2021/03/23 | 5,690 | 5,690 | 5,540 | 5,540 | -150 | -2.6% | 32,900 |
951～
1000
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
