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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 5,370 | 5,370 | 5,270 | 5,290 | -40 | -0.8% | 57,700 |
| 2017/09/21 | 5,360 | 5,360 | 5,330 | 5,330 | -30 | -0.6% | 27,000 |
| 2017/09/20 | 5,380 | 5,400 | 5,350 | 5,360 | -40 | -0.7% | 26,800 |
| 2017/09/19 | 5,350 | 5,430 | 5,350 | 5,400 | +50 | +0.9% | 32,900 |
| 2017/09/15 | 5,350 | 5,390 | 5,320 | 5,350 | -40 | -0.7% | 42,000 |
| 2017/09/14 | 5,390 | 5,410 | 5,370 | 5,390 | ±0 | ±0% | 26,500 |
| 2017/09/13 | 5,440 | 5,440 | 5,390 | 5,390 | -20 | -0.4% | 29,100 |
| 2017/09/12 | 5,400 | 5,420 | 5,380 | 5,410 | +60 | +1.1% | 26,600 |
| 2017/09/11 | 5,350 | 5,380 | 5,350 | 5,350 | +20 | +0.4% | 38,900 |
| 2017/09/08 | 5,350 | 5,370 | 5,320 | 5,330 | -30 | -0.6% | 41,900 |
| 2017/09/07 | 5,350 | 5,390 | 5,340 | 5,360 | +30 | +0.6% | 32,900 |
| 2017/09/06 | 5,430 | 5,440 | 5,320 | 5,330 | -110 | -2% | 72,800 |
| 2017/09/05 | 5,470 | 5,490 | 5,430 | 5,440 | -40 | -0.7% | 28,900 |
| 2017/09/04 | 5,510 | 5,510 | 5,460 | 5,480 | -50 | -0.9% | 47,100 |
| 2017/09/01 | 5,560 | 5,580 | 5,490 | 5,530 | -30 | -0.5% | 41,300 |
| 2017/08/31 | 5,500 | 5,560 | 5,490 | 5,560 | +60 | +1.1% | 44,000 |
| 2017/08/30 | 5,450 | 5,530 | 5,440 | 5,500 | +70 | +1.3% | 50,400 |
| 2017/08/29 | 5,480 | 5,520 | 5,410 | 5,430 | -110 | -2% | 79,700 |
| 2017/08/28 | 5,550 | 5,570 | 5,510 | 5,540 | -20 | -0.4% | 42,300 |
| 2017/08/25 | 5,570 | 5,580 | 5,530 | 5,560 | -30 | -0.5% | 24,800 |
| 2017/08/24 | 5,580 | 5,620 | 5,550 | 5,590 | -10 | -0.2% | 40,500 |
| 2017/08/23 | 5,560 | 5,600 | 5,530 | 5,600 | +80 | +1.4% | 42,900 |
| 2017/08/22 | 5,540 | 5,540 | 5,510 | 5,520 | -40 | -0.7% | 25,300 |
| 2017/08/21 | 5,520 | 5,560 | 5,510 | 5,560 | +20 | +0.4% | 19,900 |
| 2017/08/18 | 5,510 | 5,550 | 5,490 | 5,540 | -10 | -0.2% | 27,200 |
| 2017/08/17 | 5,540 | 5,580 | 5,530 | 5,550 | +50 | +0.9% | 53,200 |
| 2017/08/16 | 5,550 | 5,570 | 5,500 | 5,500 | -50 | -0.9% | 33,600 |
| 2017/08/15 | 5,530 | 5,560 | 5,520 | 5,550 | ±0 | ±0% | 30,400 |
| 2017/08/14 | 5,560 | 5,570 | 5,510 | 5,550 | -10 | -0.2% | 34,600 |
| 2017/08/10 | 5,530 | 5,560 | 5,510 | 5,560 | +30 | +0.5% | 28,700 |
| 2017/08/09 | 5,600 | 5,600 | 5,520 | 5,530 | -80 | -1.4% | 44,500 |
| 2017/08/08 | 5,580 | 5,610 | 5,520 | 5,610 | +60 | +1.1% | 58,100 |
| 2017/08/07 | 5,550 | 5,560 | 5,530 | 5,550 | -10 | -0.2% | 19,600 |
| 2017/08/04 | 5,550 | 5,560 | 5,520 | 5,560 | +20 | +0.4% | 34,800 |
| 2017/08/03 | 5,560 | 5,560 | 5,510 | 5,540 | ±0 | ±0% | 23,500 |
| 2017/08/02 | 5,560 | 5,560 | 5,490 | 5,540 | -20 | -0.4% | 47,400 |
| 2017/08/01 | 5,480 | 5,560 | 5,470 | 5,560 | +90 | +1.6% | 61,100 |
| 2017/07/31 | 5,500 | 5,500 | 5,450 | 5,470 | -30 | -0.5% | 45,900 |
| 2017/07/28 | 5,480 | 5,520 | 5,460 | 5,500 | +50 | +0.9% | 43,300 |
| 2017/07/27 | 5,390 | 5,490 | 5,390 | 5,450 | +60 | +1.1% | 79,900 |
| 2017/07/26 | 5,430 | 5,470 | 5,380 | 5,390 | -40 | -0.7% | 107,600 |
| 2017/07/25 | 5,480 | 5,490 | 5,420 | 5,430 | -80 | -1.5% | 58,700 |
| 2017/07/24 | 5,500 | 5,510 | 5,480 | 5,510 | -30 | -0.5% | 72,000 |
| 2017/07/21 | 5,570 | 5,580 | 5,530 | 5,540 | -70 | -1.2% | 74,700 |
| 2017/07/20 | 5,640 | 5,650 | 5,600 | 5,610 | -30 | -0.5% | 63,800 |
| 2017/07/19 | 5,600 | 5,660 | 5,600 | 5,640 | +40 | +0.7% | 97,300 |
| 2017/07/18 | 5,580 | 5,610 | 5,540 | 5,600 | -10 | -0.2% | 209,300 |
| 2017/07/14 | 5,610 | 5,650 | 5,610 | 5,610 | -30 | -0.5% | 266,300 |
| 2017/07/13 | 5,670 | 5,690 | 5,630 | 5,640 | -30 | -0.5% | 153,900 |
| 2017/07/12 | 5,730 | 5,730 | 5,670 | 5,670 | -60 | -1% | 171,100 |
1751～
1800
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
