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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 5,700 | 5,770 | 5,660 | 5,690 | -50 | -0.9% | 64,400 |
| 2021/03/19 | 5,620 | 5,740 | 5,600 | 5,740 | +110 | +2% | 59,400 |
| 2021/03/18 | 5,680 | 5,680 | 5,590 | 5,630 | -50 | -0.9% | 44,500 |
| 2021/03/17 | 5,620 | 5,720 | 5,610 | 5,680 | +30 | +0.5% | 46,800 |
| 2021/03/16 | 5,560 | 5,650 | 5,520 | 5,650 | +70 | +1.3% | 31,400 |
| 2021/03/15 | 5,540 | 5,610 | 5,510 | 5,580 | +70 | +1.3% | 35,100 |
| 2021/03/12 | 5,620 | 5,620 | 5,470 | 5,510 | -100 | -1.8% | 50,700 |
| 2021/03/11 | 5,560 | 5,670 | 5,530 | 5,610 | +50 | +0.9% | 72,400 |
| 2021/03/10 | 5,560 | 5,620 | 5,510 | 5,560 | ±0 | ±0% | 71,200 |
| 2021/03/09 | 5,470 | 5,600 | 5,430 | 5,560 | +180 | +3.3% | 111,000 |
| 2021/03/08 | 5,350 | 5,470 | 5,290 | 5,380 | +60 | +1.1% | 73,500 |
| 2021/03/05 | 5,050 | 5,320 | 4,960 | 5,320 | +180 | +3.5% | 114,800 |
| 2021/03/04 | 5,160 | 5,180 | 5,080 | 5,140 | -40 | -0.8% | 50,400 |
| 2021/03/03 | 5,180 | 5,200 | 5,130 | 5,180 | ±0 | ±0% | 34,700 |
| 2021/03/02 | 5,220 | 5,220 | 5,110 | 5,180 | -20 | -0.4% | 43,200 |
| 2021/03/01 | 5,120 | 5,230 | 5,110 | 5,200 | +140 | +2.8% | 43,100 |
| 2021/02/26 | 5,260 | 5,270 | 5,060 | 5,060 | -260 | -4.9% | 78,500 |
| 2021/02/25 | 5,290 | 5,370 | 5,280 | 5,320 | +30 | +0.6% | 23,800 |
| 2021/02/24 | 5,410 | 5,420 | 5,280 | 5,290 | -120 | -2.2% | 42,500 |
| 2021/02/22 | 5,400 | 5,440 | 5,390 | 5,410 | +10 | +0.2% | 31,200 |
| 2021/02/19 | 5,340 | 5,430 | 5,340 | 5,400 | +60 | +1.1% | 33,500 |
| 2021/02/18 | 5,460 | 5,470 | 5,310 | 5,340 | -160 | -2.9% | 71,400 |
| 2021/02/17 | 5,400 | 5,510 | 5,400 | 5,500 | +100 | +1.9% | 39,900 |
| 2021/02/16 | 5,460 | 5,510 | 5,370 | 5,400 | -50 | -0.9% | 62,800 |
| 2021/02/15 | 5,400 | 5,460 | 5,370 | 5,450 | +70 | +1.3% | 36,700 |
| 2021/02/12 | 5,400 | 5,400 | 5,300 | 5,380 | +20 | +0.4% | 36,600 |
| 2021/02/10 | 5,370 | 5,470 | 5,340 | 5,360 | +20 | +0.4% | 55,700 |
| 2021/02/09 | 5,400 | 5,430 | 5,320 | 5,340 | -60 | -1.1% | 30,600 |
| 2021/02/08 | 5,300 | 5,400 | 5,280 | 5,400 | +100 | +1.9% | 55,200 |
| 2021/02/05 | 5,300 | 5,350 | 5,270 | 5,300 | -30 | -0.6% | 28,400 |
| 2021/02/04 | 5,370 | 5,430 | 5,330 | 5,330 | -40 | -0.7% | 37,400 |
| 2021/02/03 | 5,280 | 5,370 | 5,280 | 5,370 | +100 | +1.9% | 39,300 |
| 2021/02/02 | 5,260 | 5,280 | 5,210 | 5,270 | +60 | +1.2% | 27,000 |
| 2021/02/01 | 5,250 | 5,290 | 5,210 | 5,210 | -60 | -1.1% | 34,200 |
| 2021/01/29 | 5,390 | 5,460 | 5,260 | 5,270 | -110 | -2% | 63,500 |
| 2021/01/28 | 5,240 | 5,390 | 5,200 | 5,380 | +180 | +3.5% | 179,600 |
| 2021/01/27 | 5,190 | 5,280 | 5,170 | 5,200 | +50 | +1% | 60,400 |
| 2021/01/26 | 5,110 | 5,180 | 5,110 | 5,150 | +20 | +0.4% | 41,600 |
| 2021/01/25 | 5,100 | 5,140 | 5,090 | 5,130 | +40 | +0.8% | 29,600 |
| 2021/01/22 | 5,110 | 5,150 | 5,090 | 5,090 | -40 | -0.8% | 52,500 |
| 2021/01/21 | 5,090 | 5,180 | 5,090 | 5,130 | +10 | +0.2% | 58,100 |
| 2021/01/20 | 5,140 | 5,160 | 5,070 | 5,120 | ±0 | ±0% | 61,200 |
| 2021/01/19 | 5,080 | 5,230 | 5,060 | 5,120 | +30 | +0.6% | 170,300 |
| 2021/01/18 | 5,170 | 5,170 | 5,050 | 5,090 | -90 | -1.7% | 266,400 |
| 2021/01/15 | 5,190 | 5,200 | 5,130 | 5,180 | +20 | +0.4% | 96,700 |
| 2021/01/14 | 5,080 | 5,190 | 5,050 | 5,160 | +80 | +1.6% | 85,700 |
| 2021/01/13 | 5,120 | 5,120 | 5,060 | 5,080 | -20 | -0.4% | 60,000 |
| 2021/01/12 | 5,130 | 5,130 | 5,070 | 5,100 | -10 | -0.2% | 81,300 |
| 2021/01/08 | 5,170 | 5,170 | 5,060 | 5,110 | -70 | -1.4% | 158,100 |
| 2021/01/07 | 5,200 | 5,280 | 5,180 | 5,180 | -10 | -0.2% | 64,800 |
1051～
1100
件表示中 / 5856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 | 265,600円 | +5.2% | +9.2% | 1.13% | 21.00倍 | 0.91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 |
| Ｐウォーター | 309,000円 | +4.0% | +5.7% | 3.56% | 14.13倍 | 3.67倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| 亀田菓 | 411,500円 | +33.2% | +4.1% | 1.41% | 3.59倍 | 1.15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 |
| Ｓ Ｆｏｏｄｓ | 263,900円 | +6.9% | +33.1% | 3.94% | 18.58倍 | 0.69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 | 273,100円 | +4.6% | -4.4% | 4.03% | 9.92倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
