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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 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 |
| 2021/01/06 | 5,210 | 5,220 | 5,160 | 5,190 | -40 | -0.8% | 49,900 |
| 2021/01/05 | 5,250 | 5,290 | 5,210 | 5,230 | -50 | -0.9% | 37,800 |
| 2021/01/04 | 5,360 | 5,360 | 5,250 | 5,280 | -80 | -1.5% | 62,100 |
| 2020/12/30 | 5,440 | 5,440 | 5,360 | 5,360 | -60 | -1.1% | 57,700 |
| 2020/12/29 | 5,330 | 5,430 | 5,320 | 5,420 | +60 | +1.1% | 60,700 |
| 2020/12/28 | 5,450 | 5,470 | 5,300 | 5,360 | -110 | -2% | 84,800 |
| 2020/12/25 | 5,470 | 5,480 | 5,400 | 5,470 | +10 | +0.2% | 51,200 |
| 2020/12/24 | 5,510 | 5,510 | 5,380 | 5,460 | -50 | -0.9% | 55,100 |
| 2020/12/23 | 5,530 | 5,550 | 5,480 | 5,510 | -20 | -0.4% | 24,700 |
| 2020/12/22 | 5,570 | 5,580 | 5,480 | 5,530 | -70 | -1.3% | 52,200 |
| 2020/12/21 | 5,670 | 5,710 | 5,570 | 5,600 | -50 | -0.9% | 40,700 |
| 2020/12/18 | 5,690 | 5,710 | 5,630 | 5,650 | -60 | -1.1% | 57,900 |
| 2020/12/17 | 5,700 | 5,710 | 5,650 | 5,710 | +40 | +0.7% | 30,600 |
| 2020/12/16 | 5,750 | 5,750 | 5,660 | 5,670 | -40 | -0.7% | 36,000 |
| 2020/12/15 | 5,730 | 5,830 | 5,640 | 5,710 | -40 | -0.7% | 48,400 |
| 2020/12/14 | 5,790 | 5,910 | 5,750 | 5,750 | -40 | -0.7% | 56,900 |
| 2020/12/11 | 5,670 | 5,790 | 5,670 | 5,790 | +120 | +2.1% | 53,400 |
| 2020/12/10 | 5,570 | 5,720 | 5,560 | 5,670 | +90 | +1.6% | 65,800 |
| 2020/12/09 | 5,600 | 5,620 | 5,560 | 5,580 | -30 | -0.5% | 31,600 |
| 2020/12/08 | 5,590 | 5,630 | 5,500 | 5,610 | -30 | -0.5% | 43,300 |
1101～
1150
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
