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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 6,680 | 6,680 | 6,600 | 6,610 | -70 | -1% | 37,400 |
2018/05/07 | 6,620 | 6,740 | 6,620 | 6,680 | +10 | +0.1% | 32,200 |
2018/05/02 | 6,750 | 6,750 | 6,630 | 6,670 | -80 | -1.2% | 53,800 |
2018/05/01 | 6,800 | 6,800 | 6,730 | 6,750 | -60 | -0.9% | 20,100 |
2018/04/27 | 6,830 | 6,830 | 6,760 | 6,810 | ±0 | ±0% | 25,400 |
2018/04/26 | 6,690 | 6,840 | 6,650 | 6,810 | +130 | +1.9% | 45,600 |
2018/04/25 | 6,620 | 6,690 | 6,610 | 6,680 | +60 | +0.9% | 27,600 |
2018/04/24 | 6,640 | 6,640 | 6,590 | 6,620 | +30 | +0.5% | 12,700 |
2018/04/23 | 6,640 | 6,640 | 6,560 | 6,590 | -50 | -0.8% | 26,100 |
2018/04/20 | 6,640 | 6,670 | 6,610 | 6,640 | +30 | +0.5% | 17,500 |
2018/04/19 | 6,650 | 6,650 | 6,600 | 6,610 | -40 | -0.6% | 21,600 |
2018/04/18 | 6,660 | 6,710 | 6,610 | 6,650 | +10 | +0.2% | 19,700 |
2018/04/17 | 6,600 | 6,700 | 6,570 | 6,640 | +50 | +0.8% | 31,200 |
2018/04/16 | 6,500 | 6,590 | 6,500 | 6,590 | +90 | +1.4% | 18,000 |
2018/04/13 | 6,570 | 6,570 | 6,490 | 6,500 | -40 | -0.6% | 13,500 |
2018/04/12 | 6,540 | 6,570 | 6,520 | 6,540 | ±0 | ±0% | 13,400 |
2018/04/11 | 6,680 | 6,680 | 6,530 | 6,540 | -140 | -2.1% | 36,500 |
2018/04/10 | 6,810 | 6,810 | 6,670 | 6,680 | -110 | -1.6% | 40,700 |
2018/04/09 | 6,760 | 6,820 | 6,730 | 6,790 | +40 | +0.6% | 25,000 |
2018/04/06 | 6,720 | 6,770 | 6,710 | 6,750 | +40 | +0.6% | 27,100 |
2018/04/05 | 6,680 | 6,790 | 6,680 | 6,710 | +40 | +0.6% | 31,200 |
2018/04/04 | 6,610 | 6,670 | 6,550 | 6,670 | +60 | +0.9% | 28,300 |
2018/04/03 | 6,590 | 6,660 | 6,560 | 6,610 | +10 | +0.2% | 19,200 |
2018/04/02 | 6,700 | 6,700 | 6,580 | 6,600 | -70 | -1% | 30,800 |
2018/03/30 | 6,700 | 6,700 | 6,620 | 6,670 | -10 | -0.1% | 13,400 |
2018/03/29 | 6,640 | 6,690 | 6,590 | 6,680 | +40 | +0.6% | 40,000 |
2018/03/28 | 6,590 | 6,640 | 6,540 | 6,640 | +50 | +0.8% | 27,600 |
2018/03/27 | 6,590 | 6,600 | 6,510 | 6,590 | +10 | +0.2% | 42,400 |
2018/03/26 | 6,420 | 6,580 | 6,410 | 6,580 | +160 | +2.5% | 52,900 |
2018/03/23 | 6,360 | 6,480 | 6,350 | 6,420 | -20 | -0.3% | 39,100 |
2018/03/22 | 6,530 | 6,530 | 6,400 | 6,440 | -130 | -2% | 53,900 |
2018/03/20 | 6,570 | 6,600 | 6,480 | 6,570 | -60 | -0.9% | 43,300 |
2018/03/19 | 6,730 | 6,730 | 6,610 | 6,630 | -100 | -1.5% | 19,800 |
2018/03/16 | 6,700 | 6,730 | 6,640 | 6,730 | +60 | +0.9% | 36,000 |
2018/03/15 | 6,650 | 6,690 | 6,560 | 6,670 | +20 | +0.3% | 35,700 |
2018/03/14 | 6,610 | 6,680 | 6,560 | 6,650 | +40 | +0.6% | 38,800 |
2018/03/13 | 6,510 | 6,620 | 6,510 | 6,610 | +100 | +1.5% | 39,000 |
2018/03/12 | 6,570 | 6,620 | 6,450 | 6,510 | +10 | +0.2% | 51,300 |
2018/03/09 | 6,650 | 6,650 | 6,410 | 6,500 | -170 | -2.5% | 106,700 |
2018/03/08 | 6,900 | 6,900 | 6,630 | 6,670 | -160 | -2.3% | 68,000 |
2018/03/07 | 6,860 | 6,920 | 6,790 | 6,830 | -90 | -1.3% | 94,100 |
2018/03/06 | 6,980 | 6,990 | 6,830 | 6,920 | -60 | -0.9% | 140,500 |
2018/03/05 | 6,740 | 7,120 | 6,730 | 6,980 | +640 | +10.1% | 322,200 |
2018/03/02 | 6,460 | 6,460 | 6,320 | 6,340 | -200 | -3.1% | 65,400 |
2018/03/01 | 6,660 | 6,660 | 6,540 | 6,540 | -120 | -1.8% | 50,200 |
2018/02/28 | 6,590 | 6,750 | 6,590 | 6,660 | +70 | +1.1% | 71,600 |
2018/02/27 | 6,640 | 6,670 | 6,560 | 6,590 | -30 | -0.5% | 46,200 |
2018/02/26 | 6,510 | 6,630 | 6,510 | 6,620 | +120 | +1.8% | 49,800 |
2018/02/23 | 6,520 | 6,530 | 6,460 | 6,500 | +20 | +0.3% | 39,100 |
2018/02/22 | 6,570 | 6,570 | 6,470 | 6,480 | -110 | -1.7% | 31,500 |
1601~
1650
件表示中 / 5707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 | 294,100円 | +12.5% | -16.5% | 1.02% | 18.92倍 | 1.00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 | 219,200円 | +4.8% | +31.9% | 3.65% | 11.02倍 | 0.91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 | 317,500円 | +5.4% | +12.5% | 4.09% | 14.64倍 | 0.88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 |
Pウォーター | 319,000円 | -4.4% | +13.4% | 2.98% | 17.21倍 | 3.90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 |
昭和産 | 277,600円 | -0.1% | -21.5% | 2.88% | 8.20倍 | 0.69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