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 |
|---|---|---|---|---|---|---|---|
| 2019/10/10 | 4,425 | 4,435 | 4,355 | 4,400 | -25 | -0.6% | 34,100 |
| 2019/10/09 | 4,385 | 4,440 | 4,385 | 4,425 | +5 | +0.1% | 29,600 |
| 2019/10/08 | 4,395 | 4,440 | 4,380 | 4,420 | +40 | +0.9% | 39,300 |
| 2019/10/07 | 4,405 | 4,420 | 4,370 | 4,380 | -20 | -0.5% | 29,700 |
| 2019/10/04 | 4,370 | 4,400 | 4,350 | 4,400 | -10 | -0.2% | 27,600 |
| 2019/10/03 | 4,425 | 4,430 | 4,375 | 4,410 | -65 | -1.5% | 23,000 |
| 2019/10/02 | 4,460 | 4,495 | 4,460 | 4,475 | +20 | +0.4% | 26,800 |
| 2019/10/01 | 4,405 | 4,490 | 4,405 | 4,455 | +50 | +1.1% | 23,000 |
| 2019/09/30 | 4,385 | 4,430 | 4,375 | 4,405 | -20 | -0.5% | 38,900 |
| 2019/09/27 | 4,485 | 4,485 | 4,385 | 4,425 | -70 | -1.6% | 63,000 |
| 2019/09/26 | 4,500 | 4,520 | 4,480 | 4,495 | ±0 | ±0% | 93,100 |
| 2019/09/25 | 4,480 | 4,500 | 4,470 | 4,495 | +10 | +0.2% | 40,000 |
| 2019/09/24 | 4,475 | 4,500 | 4,460 | 4,485 | -25 | -0.6% | 33,800 |
| 2019/09/20 | 4,500 | 4,530 | 4,475 | 4,510 | +10 | +0.2% | 32,300 |
| 2019/09/19 | 4,465 | 4,510 | 4,465 | 4,500 | +10 | +0.2% | 41,200 |
| 2019/09/18 | 4,500 | 4,500 | 4,465 | 4,490 | ±0 | ±0% | 25,400 |
| 2019/09/17 | 4,470 | 4,500 | 4,440 | 4,490 | +35 | +0.8% | 40,700 |
| 2019/09/13 | 4,460 | 4,470 | 4,420 | 4,455 | +15 | +0.3% | 50,300 |
| 2019/09/12 | 4,430 | 4,465 | 4,400 | 4,440 | +35 | +0.8% | 35,700 |
| 2019/09/11 | 4,390 | 4,425 | 4,375 | 4,405 | +20 | +0.5% | 39,800 |
| 2019/09/10 | 4,315 | 4,385 | 4,305 | 4,385 | +70 | +1.6% | 49,600 |
| 2019/09/09 | 4,305 | 4,320 | 4,280 | 4,315 | +15 | +0.3% | 27,000 |
| 2019/09/06 | 4,335 | 4,340 | 4,280 | 4,300 | -15 | -0.3% | 28,700 |
| 2019/09/05 | 4,300 | 4,350 | 4,285 | 4,315 | +15 | +0.3% | 32,000 |
| 2019/09/04 | 4,325 | 4,350 | 4,300 | 4,300 | -50 | -1.1% | 31,400 |
| 2019/09/03 | 4,260 | 4,360 | 4,240 | 4,350 | +85 | +2% | 45,300 |
| 2019/09/02 | 4,325 | 4,335 | 4,265 | 4,265 | -75 | -1.7% | 27,400 |
| 2019/08/30 | 4,430 | 4,470 | 4,325 | 4,340 | -20 | -0.5% | 101,400 |
| 2019/08/29 | 4,255 | 4,380 | 4,250 | 4,360 | +110 | +2.6% | 77,000 |
| 2019/08/28 | 4,270 | 4,380 | 4,230 | 4,250 | +120 | +2.9% | 250,200 |
| 2019/08/27 | 4,145 | 4,180 | 4,110 | 4,130 | -10 | -0.2% | 71,900 |
| 2019/08/26 | 4,070 | 4,140 | 4,070 | 4,140 | -55 | -1.3% | 55,500 |
| 2019/08/23 | 4,200 | 4,220 | 4,175 | 4,195 | +35 | +0.8% | 23,600 |
| 2019/08/22 | 4,200 | 4,200 | 4,125 | 4,160 | -20 | -0.5% | 39,300 |
| 2019/08/21 | 4,210 | 4,215 | 4,150 | 4,180 | -60 | -1.4% | 23,500 |
| 2019/08/20 | 4,220 | 4,245 | 4,200 | 4,240 | +35 | +0.8% | 17,100 |
| 2019/08/19 | 4,220 | 4,250 | 4,185 | 4,205 | -15 | -0.4% | 35,600 |
| 2019/08/16 | 4,220 | 4,250 | 4,205 | 4,220 | ±0 | ±0% | 21,300 |
| 2019/08/15 | 4,160 | 4,235 | 4,150 | 4,220 | +10 | +0.2% | 31,900 |
| 2019/08/14 | 4,180 | 4,210 | 4,160 | 4,210 | +55 | +1.3% | 33,300 |
| 2019/08/13 | 4,185 | 4,185 | 4,115 | 4,155 | -65 | -1.5% | 48,400 |
| 2019/08/09 | 4,195 | 4,250 | 4,170 | 4,220 | +30 | +0.7% | 27,200 |
| 2019/08/08 | 4,185 | 4,220 | 4,150 | 4,190 | +25 | +0.6% | 34,000 |
| 2019/08/07 | 4,140 | 4,195 | 4,130 | 4,165 | +25 | +0.6% | 39,700 |
| 2019/08/06 | 4,005 | 4,140 | 4,000 | 4,140 | +25 | +0.6% | 69,900 |
| 2019/08/05 | 4,210 | 4,215 | 4,070 | 4,115 | -100 | -2.4% | 71,900 |
| 2019/08/02 | 4,285 | 4,285 | 4,215 | 4,215 | -90 | -2.1% | 81,100 |
| 2019/08/01 | 4,250 | 4,320 | 4,240 | 4,305 | +15 | +0.3% | 53,000 |
| 2019/07/31 | 4,420 | 4,420 | 4,290 | 4,290 | -125 | -2.8% | 87,800 |
| 2019/07/30 | 4,350 | 4,425 | 4,350 | 4,415 | +75 | +1.7% | 94,600 |
1401～
1450
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
