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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 4,535 | 4,670 | 4,530 | 4,635 | +95 | +2.1% | 43,400 |
2020/08/11 | 4,495 | 4,545 | 4,495 | 4,540 | +55 | +1.2% | 35,600 |
2020/08/07 | 4,525 | 4,525 | 4,445 | 4,485 | ±0 | ±0% | 20,100 |
2020/08/06 | 4,555 | 4,585 | 4,480 | 4,485 | -115 | -2.5% | 22,800 |
2020/08/05 | 4,660 | 4,660 | 4,575 | 4,600 | -60 | -1.3% | 22,200 |
2020/08/04 | 4,575 | 4,665 | 4,570 | 4,660 | +165 | +3.7% | 46,400 |
2020/08/03 | 4,430 | 4,565 | 4,430 | 4,495 | +70 | +1.6% | 36,500 |
2020/07/31 | 4,485 | 4,530 | 4,390 | 4,425 | -130 | -2.9% | 84,600 |
2020/07/30 | 4,650 | 4,650 | 4,555 | 4,555 | -95 | -2% | 64,800 |
2020/07/29 | 4,740 | 4,740 | 4,650 | 4,650 | -100 | -2.1% | 50,700 |
2020/07/28 | 4,720 | 4,775 | 4,690 | 4,750 | +65 | +1.4% | 45,400 |
2020/07/27 | 4,640 | 4,705 | 4,625 | 4,685 | -40 | -0.8% | 64,600 |
2020/07/22 | 4,735 | 4,780 | 4,725 | 4,725 | -25 | -0.5% | 30,800 |
2020/07/21 | 4,765 | 4,795 | 4,735 | 4,750 | -75 | -1.6% | 65,700 |
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 |
1051~
1100
件表示中 / 5707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 | 294,100円 | +12.5% | -16.5% | 1.02% | 18.92倍 | 1.00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 | 219,200円 | +4.8% | +31.9% | 3.65% | 11.02倍 | 0.91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 | 317,500円 | +5.4% | +12.5% | 4.09% | 14.64倍 | 0.88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 |
Pウォーター | 319,000円 | -4.4% | +13.4% | 2.98% | 17.21倍 | 3.90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 |
昭和産 | 277,600円 | -0.1% | -21.5% | 2.88% | 8.20倍 | 0.69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