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 |
|---|---|---|---|---|---|---|---|
| 2019/06/28 | 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 |
| 2019/04/22 | 4,970 | 5,010 | 4,955 | 5,000 | +45 | +0.9% | 12,100 |
| 2019/04/19 | 4,980 | 4,980 | 4,950 | 4,955 | -15 | -0.3% | 18,300 |
| 2019/04/18 | 4,990 | 5,010 | 4,970 | 4,970 | -25 | -0.5% | 36,500 |
| 2019/04/17 | 5,060 | 5,070 | 4,990 | 4,995 | -105 | -2.1% | 57,500 |
| 2019/04/16 | 5,060 | 5,110 | 5,060 | 5,100 | +20 | +0.4% | 15,700 |
| 2019/04/15 | 5,020 | 5,090 | 5,020 | 5,080 | +85 | +1.7% | 20,600 |
| 2019/04/12 | 5,040 | 5,040 | 4,990 | 4,995 | -15 | -0.3% | 33,000 |
1501～
1550
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 | 269,200円 | +5.2% | +9.2% | 1.11% | 21.28倍 | 0.93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 | 274,600円 | +6.9% | +33.1% | 3.79% | 19.32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 | 289,000円 | +4.6% | -4.4% | 3.81% | 10.47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 | 312,500円 | +2.8% | +1.6% | 1.54% | 9.94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 | 248,700円 | +17.4% | +1.5% | 4.34% | 13.79倍 | 1.12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
