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 |
|---|---|---|---|---|---|---|---|
| 2019/07/09 | 4,750 | 4,775 | 4,685 | 4,690 | -45 | -1% | 105,100 |
| 2019/07/08 | 4,835 | 4,835 | 4,715 | 4,735 | -115 | -2.4% | 143,900 |
| 2019/07/05 | 4,860 | 4,875 | 4,820 | 4,850 | -25 | -0.5% | 62,000 |
| 2019/07/04 | 4,845 | 4,910 | 4,845 | 4,875 | +40 | +0.8% | 68,400 |
| 2019/07/03 | 4,780 | 4,850 | 4,770 | 4,835 | +60 | +1.3% | 66,900 |
| 2019/07/02 | 4,725 | 4,795 | 4,720 | 4,775 | +65 | +1.4% | 58,300 |
| 2019/07/01 | 4,650 | 4,715 | 4,650 | 4,710 | +80 | +1.7% | 65,700 |
| 2019/06/28 | 4,625 | 4,670 | 4,620 | 4,630 | +15 | +0.3% | 49,800 |
| 2019/06/27 | 4,605 | 4,645 | 4,605 | 4,615 | +15 | +0.3% | 35,600 |
| 2019/06/26 | 4,630 | 4,700 | 4,600 | 4,600 | -30 | -0.6% | 59,700 |
| 2019/06/25 | 4,600 | 4,665 | 4,590 | 4,630 | +50 | +1.1% | 29,600 |
| 2019/06/24 | 4,630 | 4,630 | 4,580 | 4,580 | -65 | -1.4% | 23,200 |
| 2019/06/21 | 4,620 | 4,655 | 4,595 | 4,645 | +25 | +0.5% | 36,500 |
| 2019/06/20 | 4,605 | 4,620 | 4,575 | 4,620 | +35 | +0.8% | 27,300 |
| 2019/06/19 | 4,515 | 4,585 | 4,510 | 4,585 | +95 | +2.1% | 31,300 |
| 2019/06/18 | 4,565 | 4,595 | 4,475 | 4,490 | -100 | -2.2% | 51,600 |
| 2019/06/17 | 4,625 | 4,655 | 4,590 | 4,590 | -50 | -1.1% | 28,300 |
| 2019/06/14 | 4,630 | 4,670 | 4,630 | 4,640 | +5 | +0.1% | 27,000 |
| 2019/06/13 | 4,650 | 4,670 | 4,615 | 4,635 | -10 | -0.2% | 36,700 |
| 2019/06/12 | 4,625 | 4,665 | 4,615 | 4,645 | +20 | +0.4% | 18,800 |
| 2019/06/11 | 4,595 | 4,655 | 4,560 | 4,625 | +30 | +0.7% | 31,800 |
| 2019/06/10 | 4,555 | 4,605 | 4,550 | 4,595 | +55 | +1.2% | 26,500 |
| 2019/06/07 | 4,510 | 4,560 | 4,495 | 4,540 | +20 | +0.4% | 36,100 |
| 2019/06/06 | 4,590 | 4,590 | 4,520 | 4,520 | -70 | -1.5% | 25,600 |
| 2019/06/05 | 4,550 | 4,595 | 4,535 | 4,590 | +95 | +2.1% | 34,400 |
| 2019/06/04 | 4,540 | 4,540 | 4,455 | 4,495 | -25 | -0.6% | 34,500 |
| 2019/06/03 | 4,450 | 4,550 | 4,440 | 4,520 | +20 | +0.4% | 40,000 |
| 2019/05/31 | 4,570 | 4,570 | 4,500 | 4,500 | -100 | -2.2% | 42,500 |
| 2019/05/30 | 4,680 | 4,695 | 4,600 | 4,600 | -105 | -2.2% | 42,300 |
| 2019/05/29 | 4,680 | 4,820 | 4,655 | 4,705 | -25 | -0.5% | 58,300 |
| 2019/05/28 | 4,600 | 4,780 | 4,475 | 4,730 | -70 | -1.5% | 125,600 |
| 2019/05/27 | 4,885 | 4,890 | 4,800 | 4,800 | -85 | -1.7% | 28,900 |
| 2019/05/24 | 4,810 | 4,900 | 4,800 | 4,885 | +80 | +1.7% | 24,200 |
| 2019/05/23 | 4,735 | 4,820 | 4,725 | 4,805 | +45 | +0.9% | 20,800 |
| 2019/05/22 | 4,855 | 4,855 | 4,760 | 4,760 | -75 | -1.6% | 29,600 |
| 2019/05/21 | 4,805 | 4,860 | 4,805 | 4,835 | +20 | +0.4% | 15,800 |
| 2019/05/20 | 4,815 | 4,850 | 4,800 | 4,815 | ±0 | ±0% | 13,700 |
| 2019/05/17 | 4,750 | 4,845 | 4,720 | 4,815 | +70 | +1.5% | 25,500 |
| 2019/05/16 | 4,710 | 4,770 | 4,675 | 4,745 | +60 | +1.3% | 27,200 |
| 2019/05/15 | 4,615 | 4,685 | 4,590 | 4,685 | +85 | +1.8% | 29,400 |
| 2019/05/14 | 4,595 | 4,630 | 4,560 | 4,600 | -65 | -1.4% | 48,800 |
| 2019/05/13 | 4,695 | 4,705 | 4,645 | 4,665 | -30 | -0.6% | 28,600 |
| 2019/05/10 | 4,665 | 4,770 | 4,665 | 4,695 | +5 | +0.1% | 48,200 |
| 2019/05/09 | 4,750 | 4,755 | 4,650 | 4,690 | -105 | -2.2% | 60,500 |
| 2019/05/08 | 4,900 | 4,900 | 4,790 | 4,795 | -125 | -2.5% | 63,800 |
| 2019/05/07 | 4,970 | 4,975 | 4,920 | 4,920 | -40 | -0.8% | 37,000 |
| 2019/04/26 | 4,985 | 4,995 | 4,960 | 4,960 | -30 | -0.6% | 31,600 |
| 2019/04/25 | 5,000 | 5,030 | 4,990 | 4,990 | -10 | -0.2% | 26,000 |
| 2019/04/24 | 5,000 | 5,030 | 4,995 | 5,000 | ±0 | ±0% | 22,600 |
| 2019/04/23 | 4,985 | 5,040 | 4,980 | 5,000 | ±0 | ±0% | 21,100 |
1301～
1350
件表示中 / 5693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 | 303,000円 | +12.5% | -16.5% | 0.99% | 19.50倍 | 1.03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 | 221,600円 | +4.8% | +31.9% | 3.61% | 11.14倍 | 0.93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 | 323,000円 | +5.4% | +12.5% | 4.02% | 14.89倍 | 0.89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 |
| 亀田菓 | 432,000円 | +6.8% | +3.0% | 1.32% | 22.77倍 | 1.28倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| 昭和産 | 283,900円 | -0.1% | -21.5% | 2.82% | 8.38倍 | 0.71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
