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 |
|---|---|---|---|---|---|---|---|
| 2019/12/24 | 4,605 | 4,625 | 4,600 | 4,600 | +15 | +0.3% | 36,800 |
| 2019/12/23 | 4,595 | 4,625 | 4,585 | 4,585 | +15 | +0.3% | 40,200 |
| 2019/12/20 | 4,565 | 4,580 | 4,540 | 4,570 | +10 | +0.2% | 26,500 |
| 2019/12/19 | 4,575 | 4,585 | 4,550 | 4,560 | -25 | -0.5% | 38,500 |
| 2019/12/18 | 4,605 | 4,615 | 4,585 | 4,585 | -20 | -0.4% | 27,900 |
| 2019/12/17 | 4,605 | 4,625 | 4,595 | 4,605 | ±0 | ±0% | 29,200 |
| 2019/12/16 | 4,590 | 4,620 | 4,585 | 4,605 | ±0 | ±0% | 31,400 |
| 2019/12/13 | 4,615 | 4,620 | 4,580 | 4,605 | +40 | +0.9% | 45,000 |
| 2019/12/12 | 4,635 | 4,640 | 4,565 | 4,565 | -50 | -1.1% | 40,700 |
| 2019/12/11 | 4,640 | 4,650 | 4,590 | 4,615 | -35 | -0.8% | 33,800 |
| 2019/12/10 | 4,650 | 4,655 | 4,630 | 4,650 | +10 | +0.2% | 24,200 |
| 2019/12/09 | 4,645 | 4,655 | 4,630 | 4,640 | +15 | +0.3% | 26,900 |
| 2019/12/06 | 4,620 | 4,645 | 4,620 | 4,625 | +35 | +0.8% | 29,100 |
| 2019/12/05 | 4,575 | 4,605 | 4,560 | 4,590 | +30 | +0.7% | 39,000 |
| 2019/12/04 | 4,550 | 4,560 | 4,515 | 4,560 | -5 | -0.1% | 38,700 |
| 2019/12/03 | 4,620 | 4,620 | 4,550 | 4,565 | -70 | -1.5% | 41,000 |
| 2019/12/02 | 4,615 | 4,655 | 4,615 | 4,635 | +30 | +0.7% | 31,000 |
| 2019/11/29 | 4,630 | 4,655 | 4,600 | 4,605 | -15 | -0.3% | 25,600 |
| 2019/11/28 | 4,645 | 4,650 | 4,595 | 4,620 | -50 | -1.1% | 31,300 |
| 2019/11/27 | 4,640 | 4,710 | 4,580 | 4,670 | +95 | +2.1% | 103,400 |
| 2019/11/26 | 4,640 | 4,640 | 4,535 | 4,575 | -65 | -1.4% | 74,800 |
| 2019/11/25 | 4,635 | 4,645 | 4,610 | 4,640 | +15 | +0.3% | 31,100 |
| 2019/11/22 | 4,640 | 4,645 | 4,610 | 4,625 | ±0 | ±0% | 38,700 |
| 2019/11/21 | 4,625 | 4,630 | 4,550 | 4,625 | +30 | +0.7% | 41,300 |
| 2019/11/20 | 4,550 | 4,605 | 4,535 | 4,595 | +45 | +1% | 92,200 |
| 2019/11/19 | 4,515 | 4,550 | 4,515 | 4,550 | +15 | +0.3% | 17,400 |
| 2019/11/18 | 4,560 | 4,560 | 4,515 | 4,535 | -25 | -0.5% | 28,100 |
| 2019/11/15 | 4,500 | 4,560 | 4,500 | 4,560 | +60 | +1.3% | 30,200 |
| 2019/11/14 | 4,495 | 4,520 | 4,485 | 4,500 | +5 | +0.1% | 23,200 |
| 2019/11/13 | 4,550 | 4,555 | 4,480 | 4,495 | -65 | -1.4% | 28,500 |
| 2019/11/12 | 4,495 | 4,560 | 4,485 | 4,560 | +70 | +1.6% | 64,000 |
| 2019/11/11 | 4,450 | 4,490 | 4,435 | 4,490 | +40 | +0.9% | 36,900 |
| 2019/11/08 | 4,405 | 4,460 | 4,385 | 4,450 | +75 | +1.7% | 49,300 |
| 2019/11/07 | 4,350 | 4,395 | 4,350 | 4,375 | +15 | +0.3% | 36,100 |
| 2019/11/06 | 4,415 | 4,420 | 4,360 | 4,360 | -50 | -1.1% | 43,000 |
| 2019/11/05 | 4,465 | 4,480 | 4,410 | 4,410 | -50 | -1.1% | 68,900 |
| 2019/11/01 | 4,495 | 4,495 | 4,445 | 4,460 | -60 | -1.3% | 35,700 |
| 2019/10/31 | 4,555 | 4,575 | 4,515 | 4,520 | -40 | -0.9% | 33,400 |
| 2019/10/30 | 4,490 | 4,560 | 4,490 | 4,560 | +70 | +1.6% | 64,400 |
| 2019/10/29 | 4,540 | 4,540 | 4,490 | 4,490 | ±0 | ±0% | 32,100 |
| 2019/10/28 | 4,520 | 4,520 | 4,475 | 4,490 | -20 | -0.4% | 32,700 |
| 2019/10/25 | 4,485 | 4,510 | 4,470 | 4,510 | +15 | +0.3% | 29,200 |
| 2019/10/24 | 4,520 | 4,530 | 4,490 | 4,495 | -45 | -1% | 37,900 |
| 2019/10/23 | 4,525 | 4,545 | 4,475 | 4,540 | +20 | +0.4% | 39,400 |
| 2019/10/21 | 4,490 | 4,520 | 4,490 | 4,520 | +40 | +0.9% | 20,000 |
| 2019/10/18 | 4,485 | 4,525 | 4,475 | 4,480 | +5 | +0.1% | 25,600 |
| 2019/10/17 | 4,525 | 4,530 | 4,460 | 4,475 | -65 | -1.4% | 36,300 |
| 2019/10/16 | 4,525 | 4,560 | 4,515 | 4,540 | +40 | +0.9% | 35,000 |
| 2019/10/15 | 4,475 | 4,520 | 4,470 | 4,500 | +70 | +1.6% | 43,500 |
| 2019/10/11 | 4,425 | 4,435 | 4,390 | 4,430 | +30 | +0.7% | 30,800 |
1351～
1400
件表示中 / 5856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 | 265,600円 | +5.2% | +9.2% | 1.13% | 21.00倍 | 0.91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 |
| Ｐウォーター | 309,000円 | +4.0% | +5.7% | 3.56% | 14.13倍 | 3.67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 |
| 亀田菓 | 411,500円 | +33.2% | +4.1% | 1.41% | 3.59倍 | 1.15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 |
| Ｓ Ｆｏｏｄｓ | 263,900円 | +6.9% | +33.1% | 3.94% | 18.58倍 | 0.69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 | 273,100円 | +4.6% | -4.4% | 4.03% | 9.92倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
