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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 4,860 | 4,900 | 4,765 | 4,825 | -60 | -1.2% | 52,100 |
2020/07/17 | 4,740 | 4,915 | 4,730 | 4,885 | +115 | +2.4% | 181,400 |
2020/07/16 | 4,825 | 4,870 | 4,755 | 4,770 | -70 | -1.4% | 281,800 |
2020/07/15 | 4,860 | 4,890 | 4,795 | 4,840 | -10 | -0.2% | 97,200 |
2020/07/14 | 4,815 | 4,860 | 4,790 | 4,850 | +30 | +0.6% | 83,100 |
2020/07/13 | 4,725 | 4,840 | 4,715 | 4,820 | +90 | +1.9% | 118,200 |
2020/07/10 | 4,835 | 4,835 | 4,730 | 4,730 | -85 | -1.8% | 63,000 |
2020/07/09 | 4,845 | 4,845 | 4,770 | 4,815 | -45 | -0.9% | 76,700 |
2020/07/08 | 4,895 | 4,990 | 4,855 | 4,860 | -60 | -1.2% | 115,600 |
2020/07/07 | 4,895 | 4,920 | 4,855 | 4,920 | +5 | +0.1% | 39,800 |
2020/07/06 | 4,880 | 4,940 | 4,875 | 4,915 | +60 | +1.2% | 43,800 |
2020/07/03 | 4,870 | 4,885 | 4,825 | 4,855 | -5 | -0.1% | 38,300 |
2020/07/02 | 4,855 | 4,870 | 4,805 | 4,860 | +55 | +1.1% | 54,100 |
2020/07/01 | 4,915 | 4,915 | 4,805 | 4,805 | -70 | -1.4% | 45,200 |
2020/06/30 | 4,920 | 4,960 | 4,865 | 4,875 | -25 | -0.5% | 62,000 |
2020/06/29 | 4,805 | 4,910 | 4,795 | 4,900 | +60 | +1.2% | 65,100 |
2020/06/26 | 4,855 | 4,855 | 4,755 | 4,840 | -20 | -0.4% | 47,600 |
2020/06/25 | 4,730 | 4,870 | 4,730 | 4,860 | +110 | +2.3% | 51,100 |
2020/06/24 | 4,840 | 4,840 | 4,720 | 4,750 | -105 | -2.2% | 54,400 |
2020/06/23 | 4,950 | 4,950 | 4,855 | 4,855 | -110 | -2.2% | 71,900 |
2020/06/22 | 4,930 | 4,985 | 4,895 | 4,965 | +50 | +1% | 54,300 |
2020/06/19 | 4,890 | 5,030 | 4,890 | 4,915 | +25 | +0.5% | 87,500 |
2020/06/18 | 4,850 | 4,920 | 4,820 | 4,890 | +45 | +0.9% | 53,500 |
2020/06/17 | 4,830 | 4,885 | 4,830 | 4,845 | +65 | +1.4% | 55,300 |
2020/06/16 | 4,810 | 4,815 | 4,735 | 4,780 | ±0 | ±0% | 79,800 |
2020/06/15 | 4,740 | 4,835 | 4,730 | 4,780 | +60 | +1.3% | 65,000 |
2020/06/12 | 4,615 | 4,790 | 4,600 | 4,720 | ±0 | ±0% | 78,400 |
2020/06/11 | 4,765 | 4,825 | 4,720 | 4,720 | -45 | -0.9% | 39,400 |
2020/06/10 | 4,790 | 4,795 | 4,735 | 4,765 | -55 | -1.1% | 56,900 |
2020/06/09 | 4,775 | 4,840 | 4,775 | 4,820 | +45 | +0.9% | 38,200 |
2020/06/08 | 4,780 | 4,815 | 4,730 | 4,775 | -5 | -0.1% | 66,200 |
2020/06/05 | 4,885 | 4,910 | 4,775 | 4,780 | -175 | -3.5% | 98,000 |
2020/06/04 | 4,800 | 4,955 | 4,795 | 4,955 | +165 | +3.4% | 112,300 |
2020/06/03 | 4,895 | 4,895 | 4,730 | 4,790 | -110 | -2.2% | 160,000 |
2020/06/02 | 5,020 | 5,050 | 4,840 | 4,900 | -170 | -3.4% | 270,100 |
2020/06/01 | 5,240 | 5,240 | 5,040 | 5,070 | -210 | -4% | 95,000 |
2020/05/29 | 5,320 | 5,350 | 5,260 | 5,280 | -40 | -0.8% | 73,600 |
2020/05/28 | 5,250 | 5,340 | 5,250 | 5,320 | +100 | +1.9% | 112,200 |
2020/05/27 | 5,030 | 5,250 | 5,020 | 5,220 | +225 | +4.5% | 187,300 |
2020/05/26 | 4,995 | 5,020 | 4,980 | 4,995 | ±0 | ±0% | 64,400 |
2020/05/25 | 5,010 | 5,040 | 4,985 | 4,995 | +20 | +0.4% | 63,500 |
2020/05/22 | 5,000 | 5,030 | 4,965 | 4,975 | -25 | -0.5% | 107,900 |
2020/05/21 | 4,935 | 5,030 | 4,925 | 5,000 | +80 | +1.6% | 112,400 |
2020/05/20 | 4,805 | 4,935 | 4,805 | 4,920 | +95 | +2% | 88,600 |
2020/05/19 | 4,690 | 4,825 | 4,685 | 4,825 | +165 | +3.5% | 131,800 |
2020/05/18 | 4,680 | 4,680 | 4,630 | 4,660 | -20 | -0.4% | 56,900 |
2020/05/15 | 4,580 | 4,690 | 4,535 | 4,680 | +105 | +2.3% | 159,900 |
2020/05/14 | 4,565 | 4,610 | 4,530 | 4,575 | ±0 | ±0% | 81,400 |
2020/05/13 | 4,530 | 4,595 | 4,520 | 4,575 | +5 | +0.1% | 49,300 |
2020/05/12 | 4,495 | 4,590 | 4,475 | 4,570 | +85 | +1.9% | 77,900 |
1051~
1100
件表示中 / 5693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 | 303,000円 | +12.5% | -16.5% | 0.99% | 19.50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 |
プリマハム | 221,600円 | +4.8% | +31.9% | 3.61% | 11.14倍 | 0.93倍 |
|
業界3位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
DM三井糖 | 323,000円 | +5.4% | +12.5% | 4.02% | 14.89倍 | 0.89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 |
亀田菓 | 432,000円 | +6.8% | +3.0% | 1.32% | 22.77倍 | 1.28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 |
昭和産 | 283,900円 | -0.1% | -21.5% | 2.82% | 8.38倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム