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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 5,880 | 5,890 | 5,780 | 5,790 | -100 | -1.7% | 18,500 |
| 2023/12/12 | 5,880 | 5,920 | 5,860 | 5,890 | +20 | +0.3% | 18,500 |
| 2023/12/11 | 5,860 | 5,880 | 5,840 | 5,870 | +40 | +0.7% | 13,200 |
| 2023/12/08 | 5,890 | 5,920 | 5,800 | 5,830 | -80 | -1.4% | 26,200 |
| 2023/12/07 | 5,930 | 5,950 | 5,900 | 5,910 | -30 | -0.5% | 14,400 |
| 2023/12/06 | 5,880 | 5,970 | 5,880 | 5,940 | +60 | +1% | 15,600 |
| 2023/12/05 | 5,880 | 5,950 | 5,870 | 5,880 | -30 | -0.5% | 22,100 |
| 2023/12/04 | 6,010 | 6,010 | 5,870 | 5,910 | -100 | -1.7% | 24,400 |
| 2023/12/01 | 6,020 | 6,080 | 5,970 | 6,010 | +30 | +0.5% | 30,400 |
| 2023/11/30 | 5,970 | 6,010 | 5,880 | 5,980 | -10 | -0.2% | 42,500 |
| 2023/11/29 | 6,070 | 6,090 | 5,920 | 5,990 | -170 | -2.8% | 63,400 |
| 2023/11/28 | 6,230 | 6,240 | 6,050 | 6,160 | -150 | -2.4% | 117,700 |
| 2023/11/27 | 6,130 | 6,320 | 6,130 | 6,310 | +230 | +3.8% | 99,400 |
| 2023/11/24 | 6,030 | 6,080 | 6,000 | 6,080 | +70 | +1.2% | 31,600 |
| 2023/11/22 | 5,950 | 6,050 | 5,940 | 6,010 | +90 | +1.5% | 38,300 |
| 2023/11/21 | 5,940 | 5,970 | 5,880 | 5,920 | -20 | -0.3% | 15,100 |
| 2023/11/20 | 5,990 | 6,010 | 5,910 | 5,940 | -50 | -0.8% | 34,400 |
| 2023/11/17 | 5,900 | 5,990 | 5,890 | 5,990 | +110 | +1.9% | 24,300 |
| 2023/11/16 | 5,820 | 5,920 | 5,810 | 5,880 | +70 | +1.2% | 23,500 |
| 2023/11/15 | 5,850 | 5,880 | 5,780 | 5,810 | -40 | -0.7% | 18,600 |
| 2023/11/14 | 5,860 | 5,880 | 5,820 | 5,850 | +10 | +0.2% | 16,700 |
| 2023/11/13 | 5,860 | 5,860 | 5,810 | 5,840 | +40 | +0.7% | 15,800 |
| 2023/11/10 | 5,720 | 5,810 | 5,720 | 5,800 | +10 | +0.2% | 25,300 |
| 2023/11/09 | 5,780 | 5,810 | 5,720 | 5,790 | -20 | -0.3% | 16,200 |
| 2023/11/08 | 5,870 | 5,870 | 5,780 | 5,810 | -60 | -1% | 20,000 |
| 2023/11/07 | 5,920 | 5,940 | 5,870 | 5,870 | -50 | -0.8% | 12,000 |
| 2023/11/06 | 5,900 | 5,940 | 5,860 | 5,920 | +40 | +0.7% | 31,000 |
| 2023/11/02 | 5,980 | 6,000 | 5,860 | 5,880 | -60 | -1% | 22,100 |
| 2023/11/01 | 5,920 | 5,970 | 5,860 | 5,940 | +100 | +1.7% | 41,700 |
| 2023/10/31 | 5,670 | 5,870 | 5,670 | 5,840 | +170 | +3% | 36,700 |
| 2023/10/30 | 5,720 | 5,720 | 5,600 | 5,670 | -60 | -1% | 28,000 |
| 2023/10/27 | 5,610 | 5,740 | 5,580 | 5,730 | +120 | +2.1% | 31,000 |
| 2023/10/26 | 5,610 | 5,660 | 5,560 | 5,610 | +20 | +0.4% | 17,600 |
| 2023/10/25 | 5,590 | 5,620 | 5,560 | 5,590 | +50 | +0.9% | 13,300 |
| 2023/10/24 | 5,540 | 5,570 | 5,470 | 5,540 | ±0 | ±0% | 28,600 |
| 2023/10/23 | 5,500 | 5,580 | 5,480 | 5,540 | +60 | +1.1% | 20,900 |
| 2023/10/20 | 5,430 | 5,510 | 5,430 | 5,480 | ±0 | ±0% | 11,000 |
| 2023/10/19 | 5,380 | 5,510 | 5,380 | 5,480 | +30 | +0.6% | 16,200 |
| 2023/10/18 | 5,400 | 5,460 | 5,360 | 5,450 | +40 | +0.7% | 18,200 |
| 2023/10/17 | 5,470 | 5,480 | 5,400 | 5,410 | -20 | -0.4% | 16,600 |
| 2023/10/16 | 5,440 | 5,490 | 5,410 | 5,430 | -10 | -0.2% | 16,700 |
| 2023/10/13 | 5,500 | 5,550 | 5,440 | 5,440 | -90 | -1.6% | 18,400 |
| 2023/10/12 | 5,580 | 5,590 | 5,510 | 5,530 | -60 | -1.1% | 19,500 |
| 2023/10/11 | 5,670 | 5,670 | 5,590 | 5,590 | -110 | -1.9% | 19,200 |
| 2023/10/10 | 5,660 | 5,710 | 5,630 | 5,700 | +70 | +1.2% | 30,500 |
| 2023/10/06 | 5,520 | 5,640 | 5,520 | 5,630 | +90 | +1.6% | 35,000 |
| 2023/10/05 | 5,470 | 5,550 | 5,450 | 5,540 | +100 | +1.8% | 28,000 |
| 2023/10/04 | 5,430 | 5,480 | 5,410 | 5,440 | -20 | -0.4% | 27,300 |
| 2023/10/03 | 5,450 | 5,510 | 5,410 | 5,460 | ±0 | ±0% | 23,100 |
| 2023/10/02 | 5,540 | 5,570 | 5,460 | 5,460 | -50 | -0.9% | 21,800 |
101～
150
件表示中 / 5576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 | 269,300円 | - | - | 1.11% | - | 0.94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 |
| ＤＭ三井糖 | 312,000円 | +6.1% | -47.5% | 3.85% | 13.42倍 | 0.90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 | 392,000円 | +0.5% | +30.4% | 1.43% | 37.57倍 | 1.24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 |
| Ｐウォーター | 296,000円 | -4.4% | +2.6% | 3.04% | 18.75倍 | 3.87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 |
| 理ビタミン | 258,900円 | +1.1% | -12.6% | 3.13% | 9.70倍 | 1.02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
