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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 2021/06/07 | 4,970 | 4,975 | 4,895 | 4,935 | -25 | -0.5% | 36,100 |
| 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 |
1001～
1050
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% | 10.46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% | 9.97倍 | 0.94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
