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 |
|---|---|---|---|---|---|---|---|
| 2020/04/24 | 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 |
| 2020/03/13 | 2,866 | 2,933 | 2,761 | 2,858 | -157 | -5.2% | 117,200 |
| 2020/03/12 | 3,120 | 3,160 | 3,005 | 3,015 | -170 | -5.3% | 100,200 |
| 2020/03/11 | 3,145 | 3,270 | 3,135 | 3,185 | +95 | +3.1% | 95,900 |
| 2020/03/10 | 2,982 | 3,125 | 2,886 | 3,090 | +15 | +0.5% | 122,400 |
| 2020/03/09 | 3,205 | 3,205 | 3,045 | 3,075 | -185 | -5.7% | 109,700 |
| 2020/03/06 | 3,380 | 3,385 | 3,240 | 3,260 | -165 | -4.8% | 101,100 |
| 2020/03/05 | 3,430 | 3,475 | 3,355 | 3,425 | -145 | -4.1% | 144,700 |
| 2020/03/04 | 3,520 | 3,595 | 3,505 | 3,570 | -25 | -0.7% | 51,200 |
| 2020/03/03 | 3,710 | 3,715 | 3,580 | 3,595 | -40 | -1.1% | 55,800 |
| 2020/03/02 | 3,485 | 3,665 | 3,485 | 3,635 | +120 | +3.4% | 67,400 |
| 2020/02/28 | 3,535 | 3,560 | 3,490 | 3,515 | -125 | -3.4% | 78,300 |
| 2020/02/27 | 3,715 | 3,725 | 3,640 | 3,640 | -90 | -2.4% | 78,400 |
| 2020/02/26 | 3,745 | 3,745 | 3,670 | 3,730 | -60 | -1.6% | 66,900 |
| 2020/02/25 | 3,875 | 3,875 | 3,770 | 3,790 | -150 | -3.8% | 106,300 |
| 2020/02/21 | 3,945 | 3,970 | 3,930 | 3,940 | +5 | +0.1% | 26,800 |
| 2020/02/20 | 3,970 | 3,980 | 3,930 | 3,935 | +25 | +0.6% | 42,800 |
| 2020/02/19 | 3,970 | 3,970 | 3,910 | 3,910 | -35 | -0.9% | 37,600 |
| 2020/02/18 | 4,010 | 4,020 | 3,910 | 3,945 | -135 | -3.3% | 100,400 |
| 2020/02/17 | 4,150 | 4,150 | 4,060 | 4,080 | -50 | -1.2% | 32,100 |
| 2020/02/14 | 4,160 | 4,160 | 4,110 | 4,130 | -35 | -0.8% | 38,400 |
| 2020/02/13 | 4,160 | 4,175 | 4,125 | 4,165 | +15 | +0.4% | 29,900 |
1301～
1350
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
