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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 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 |
| 2020/05/11 | 4,370 | 4,510 | 4,360 | 4,485 | +110 | +2.5% | 86,800 |
| 2020/05/08 | 4,290 | 4,390 | 4,285 | 4,375 | +95 | +2.2% | 66,600 |
| 2020/05/07 | 4,250 | 4,305 | 4,210 | 4,280 | +45 | +1.1% | 61,000 |
| 2020/05/01 | 4,240 | 4,275 | 4,220 | 4,235 | -10 | -0.2% | 57,500 |
| 2020/04/30 | 4,180 | 4,265 | 4,175 | 4,245 | +80 | +1.9% | 82,500 |
| 2020/04/28 | 4,180 | 4,180 | 4,120 | 4,165 | +5 | +0.1% | 52,100 |
| 2020/04/27 | 4,140 | 4,180 | 4,120 | 4,160 | +20 | +0.5% | 42,300 |
| 2020/04/24 | 4,165 | 4,165 | 4,115 | 4,140 | -25 | -0.6% | 51,900 |
| 2020/04/23 | 4,020 | 4,175 | 4,020 | 4,165 | +145 | +3.6% | 84,900 |
| 2020/04/22 | 4,015 | 4,060 | 3,985 | 4,020 | +5 | +0.1% | 55,200 |
| 2020/04/21 | 3,865 | 4,025 | 3,865 | 4,015 | +90 | +2.3% | 46,600 |
| 2020/04/20 | 3,915 | 3,985 | 3,900 | 3,925 | -50 | -1.3% | 35,600 |
| 2020/04/17 | 4,060 | 4,100 | 3,975 | 3,975 | -105 | -2.6% | 50,200 |
| 2020/04/16 | 3,990 | 4,090 | 3,980 | 4,080 | +75 | +1.9% | 43,300 |
| 2020/04/15 | 4,060 | 4,060 | 3,980 | 4,005 | -60 | -1.5% | 41,600 |
| 2020/04/14 | 4,060 | 4,115 | 4,030 | 4,065 | +55 | +1.4% | 33,600 |
| 2020/04/13 | 4,015 | 4,040 | 3,970 | 4,010 | -40 | -1% | 47,000 |
| 2020/04/10 | 3,960 | 4,065 | 3,920 | 4,050 | +65 | +1.6% | 59,700 |
| 2020/04/09 | 4,045 | 4,045 | 3,915 | 3,985 | -15 | -0.4% | 66,100 |
| 2020/04/08 | 3,855 | 4,040 | 3,855 | 4,000 | +110 | +2.8% | 90,600 |
| 2020/04/07 | 3,890 | 3,930 | 3,795 | 3,890 | -35 | -0.9% | 72,000 |
| 2020/04/06 | 3,770 | 3,955 | 3,735 | 3,925 | +125 | +3.3% | 74,300 |
| 2020/04/03 | 3,860 | 3,905 | 3,775 | 3,800 | -105 | -2.7% | 65,200 |
| 2020/04/02 | 3,880 | 3,920 | 3,850 | 3,905 | -5 | -0.1% | 89,600 |
| 2020/04/01 | 3,890 | 4,000 | 3,845 | 3,910 | +255 | +7% | 211,900 |
| 2020/03/31 | 3,800 | 3,800 | 3,655 | 3,655 | -95 | -2.5% | 39,000 |
| 2020/03/30 | 3,620 | 3,755 | 3,580 | 3,750 | +70 | +1.9% | 59,000 |
| 2020/03/27 | 3,640 | 3,680 | 3,550 | 3,680 | +110 | +3.1% | 69,500 |
| 2020/03/26 | 3,485 | 3,585 | 3,375 | 3,570 | +70 | +2% | 57,500 |
| 2020/03/25 | 3,325 | 3,500 | 3,325 | 3,500 | +180 | +5.4% | 66,900 |
| 2020/03/24 | 3,510 | 3,510 | 3,250 | 3,320 | -130 | -3.8% | 88,000 |
| 2020/03/23 | 3,525 | 3,535 | 3,350 | 3,450 | -145 | -4% | 75,500 |
| 2020/03/19 | 3,300 | 3,595 | 3,300 | 3,595 | +350 | +10.8% | 119,800 |
| 2020/03/18 | 3,175 | 3,355 | 3,150 | 3,245 | +140 | +4.5% | 90,700 |
| 2020/03/17 | 2,821 | 3,120 | 2,810 | 3,105 | +215 | +7.4% | 91,000 |
| 2020/03/16 | 2,900 | 3,000 | 2,866 | 2,890 | +32 | +1.1% | 75,100 |
1101～
1150
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
