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 |
|---|---|---|---|---|---|---|---|
| 2020/09/24 | 5,420 | 5,430 | 5,340 | 5,360 | -50 | -0.9% | 27,200 |
| 2020/09/23 | 5,480 | 5,500 | 5,370 | 5,410 | -170 | -3% | 53,100 |
| 2020/09/18 | 5,580 | 5,630 | 5,570 | 5,580 | ±0 | ±0% | 43,400 |
| 2020/09/17 | 5,430 | 5,580 | 5,400 | 5,580 | +180 | +3.3% | 76,500 |
| 2020/09/16 | 5,340 | 5,400 | 5,340 | 5,400 | +100 | +1.9% | 28,600 |
| 2020/09/15 | 5,400 | 5,400 | 5,270 | 5,300 | -130 | -2.4% | 36,500 |
| 2020/09/14 | 5,300 | 5,440 | 5,270 | 5,430 | +130 | +2.5% | 65,900 |
| 2020/09/11 | 5,270 | 5,300 | 5,230 | 5,300 | +50 | +1% | 42,000 |
| 2020/09/10 | 5,190 | 5,260 | 5,150 | 5,250 | +100 | +1.9% | 59,800 |
| 2020/09/09 | 5,030 | 5,170 | 5,030 | 5,150 | +80 | +1.6% | 56,900 |
| 2020/09/08 | 5,010 | 5,070 | 5,010 | 5,070 | +60 | +1.2% | 27,600 |
| 2020/09/07 | 5,000 | 5,060 | 4,995 | 5,010 | -20 | -0.4% | 30,800 |
| 2020/09/04 | 4,950 | 5,060 | 4,950 | 5,030 | +30 | +0.6% | 29,800 |
| 2020/09/03 | 4,955 | 5,030 | 4,945 | 5,000 | +55 | +1.1% | 43,700 |
| 2020/09/02 | 4,975 | 4,975 | 4,880 | 4,945 | -10 | -0.2% | 59,800 |
| 2020/09/01 | 5,000 | 5,000 | 4,915 | 4,955 | -10 | -0.2% | 37,100 |
| 2020/08/31 | 5,010 | 5,090 | 4,900 | 4,965 | -45 | -0.9% | 99,600 |
| 2020/08/28 | 4,915 | 5,100 | 4,900 | 5,010 | +25 | +0.5% | 92,700 |
| 2020/08/27 | 5,050 | 5,050 | 4,925 | 4,985 | -95 | -1.9% | 65,100 |
| 2020/08/26 | 4,970 | 5,090 | 4,960 | 5,080 | +160 | +3.3% | 75,800 |
| 2020/08/25 | 4,880 | 4,980 | 4,880 | 4,920 | +45 | +0.9% | 54,900 |
| 2020/08/24 | 4,845 | 4,945 | 4,845 | 4,875 | +15 | +0.3% | 46,600 |
| 2020/08/21 | 4,800 | 4,895 | 4,785 | 4,860 | +75 | +1.6% | 62,500 |
| 2020/08/20 | 4,755 | 4,805 | 4,735 | 4,785 | +30 | +0.6% | 25,500 |
| 2020/08/19 | 4,745 | 4,790 | 4,740 | 4,755 | -10 | -0.2% | 15,400 |
| 2020/08/18 | 4,765 | 4,820 | 4,730 | 4,765 | +30 | +0.6% | 32,700 |
| 2020/08/17 | 4,770 | 4,850 | 4,725 | 4,735 | -10 | -0.2% | 35,700 |
| 2020/08/14 | 4,705 | 4,780 | 4,655 | 4,745 | +40 | +0.9% | 29,900 |
| 2020/08/13 | 4,695 | 4,710 | 4,645 | 4,705 | +70 | +1.5% | 36,700 |
| 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 |
1201～
1250
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
