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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 6,480 | 6,600 | 6,470 | 6,590 | +120 | +1.9% | 50,900 |
| 2018/02/20 | 6,610 | 6,610 | 6,470 | 6,470 | -140 | -2.1% | 29,900 |
| 2018/02/19 | 6,500 | 6,610 | 6,460 | 6,610 | +130 | +2% | 43,100 |
| 2018/02/16 | 6,410 | 6,510 | 6,410 | 6,480 | +70 | +1.1% | 42,400 |
| 2018/02/15 | 6,410 | 6,470 | 6,380 | 6,410 | -10 | -0.2% | 54,300 |
| 2018/02/14 | 6,460 | 6,500 | 6,380 | 6,420 | -50 | -0.8% | 49,200 |
| 2018/02/13 | 6,550 | 6,550 | 6,450 | 6,470 | -80 | -1.2% | 56,600 |
| 2018/02/09 | 6,360 | 6,560 | 6,350 | 6,550 | +90 | +1.4% | 74,100 |
| 2018/02/08 | 6,450 | 6,540 | 6,450 | 6,460 | +20 | +0.3% | 49,500 |
| 2018/02/07 | 6,380 | 6,570 | 6,350 | 6,440 | +240 | +3.9% | 135,000 |
| 2018/02/06 | 6,230 | 6,300 | 6,160 | 6,200 | -230 | -3.6% | 108,800 |
| 2018/02/05 | 6,370 | 6,450 | 6,340 | 6,430 | -10 | -0.2% | 70,100 |
| 2018/02/02 | 6,400 | 6,460 | 6,350 | 6,440 | +60 | +0.9% | 61,600 |
| 2018/02/01 | 6,270 | 6,380 | 6,250 | 6,380 | +140 | +2.2% | 81,100 |
| 2018/01/31 | 6,220 | 6,360 | 6,210 | 6,240 | +30 | +0.5% | 106,800 |
| 2018/01/30 | 6,190 | 6,230 | 6,160 | 6,210 | +20 | +0.3% | 68,700 |
| 2018/01/29 | 6,170 | 6,210 | 6,150 | 6,190 | +20 | +0.3% | 68,200 |
| 2018/01/26 | 6,120 | 6,180 | 6,110 | 6,170 | +50 | +0.8% | 97,400 |
| 2018/01/25 | 6,090 | 6,130 | 6,090 | 6,120 | -10 | -0.2% | 54,300 |
| 2018/01/24 | 6,000 | 6,140 | 5,960 | 6,130 | +140 | +2.3% | 153,100 |
| 2018/01/23 | 5,940 | 6,000 | 5,940 | 5,990 | +50 | +0.8% | 82,100 |
| 2018/01/22 | 5,860 | 5,940 | 5,840 | 5,940 | +60 | +1% | 75,600 |
| 2018/01/19 | 5,880 | 5,910 | 5,860 | 5,880 | -10 | -0.2% | 55,100 |
| 2018/01/18 | 5,880 | 5,920 | 5,850 | 5,890 | +40 | +0.7% | 135,700 |
| 2018/01/17 | 5,770 | 5,850 | 5,770 | 5,850 | +60 | +1% | 274,700 |
| 2018/01/16 | 5,780 | 5,820 | 5,770 | 5,790 | -20 | -0.3% | 289,500 |
| 2018/01/15 | 5,800 | 5,840 | 5,780 | 5,810 | -10 | -0.2% | 177,300 |
| 2018/01/12 | 5,890 | 5,890 | 5,820 | 5,820 | -70 | -1.2% | 134,500 |
| 2018/01/11 | 5,920 | 5,920 | 5,880 | 5,890 | -30 | -0.5% | 104,900 |
| 2018/01/10 | 5,910 | 5,940 | 5,890 | 5,920 | +10 | +0.2% | 59,300 |
| 2018/01/09 | 5,880 | 5,930 | 5,880 | 5,910 | -10 | -0.2% | 113,500 |
| 2018/01/05 | 5,940 | 5,940 | 5,900 | 5,920 | ±0 | ±0% | 57,600 |
| 2018/01/04 | 5,950 | 5,980 | 5,910 | 5,920 | -30 | -0.5% | 91,600 |
| 2017/12/29 | 5,960 | 5,960 | 5,930 | 5,950 | -10 | -0.2% | 37,100 |
| 2017/12/28 | 5,950 | 5,980 | 5,940 | 5,960 | -10 | -0.2% | 40,000 |
| 2017/12/27 | 5,930 | 5,970 | 5,920 | 5,970 | +60 | +1% | 50,800 |
| 2017/12/26 | 5,940 | 5,950 | 5,890 | 5,910 | -20 | -0.3% | 32,900 |
| 2017/12/25 | 5,960 | 5,970 | 5,930 | 5,930 | -30 | -0.5% | 26,900 |
| 2017/12/22 | 5,940 | 5,970 | 5,930 | 5,960 | +40 | +0.7% | 43,000 |
| 2017/12/21 | 5,870 | 5,920 | 5,860 | 5,920 | +70 | +1.2% | 42,900 |
| 2017/12/20 | 5,820 | 5,880 | 5,820 | 5,850 | +40 | +0.7% | 43,900 |
| 2017/12/19 | 5,860 | 5,870 | 5,800 | 5,810 | -90 | -1.5% | 66,700 |
| 2017/12/18 | 5,900 | 5,930 | 5,890 | 5,900 | +30 | +0.5% | 40,700 |
| 2017/12/15 | 5,880 | 5,900 | 5,840 | 5,870 | -60 | -1% | 59,400 |
| 2017/12/14 | 5,920 | 5,940 | 5,910 | 5,930 | +20 | +0.3% | 35,200 |
| 2017/12/13 | 5,900 | 5,920 | 5,880 | 5,910 | +50 | +0.9% | 45,500 |
| 2017/12/12 | 5,870 | 5,880 | 5,830 | 5,860 | -20 | -0.3% | 46,400 |
| 2017/12/11 | 5,890 | 5,900 | 5,840 | 5,880 | +40 | +0.7% | 39,700 |
| 2017/12/08 | 5,750 | 5,840 | 5,730 | 5,840 | +60 | +1% | 45,900 |
| 2017/12/07 | 5,750 | 5,810 | 5,750 | 5,780 | +30 | +0.5% | 39,400 |
1651～
1700
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
