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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 5,690 | 5,690 | 5,640 | 5,670 | +70 | +1.3% | 37,500 |
| 2017/02/14 | 5,650 | 5,650 | 5,590 | 5,600 | -40 | -0.7% | 41,600 |
| 2017/02/13 | 5,620 | 5,660 | 5,590 | 5,640 | +90 | +1.6% | 39,800 |
| 2017/02/10 | 5,570 | 5,580 | 5,520 | 5,550 | ±0 | ±0% | 36,100 |
| 2017/02/09 | 5,540 | 5,550 | 5,510 | 5,550 | +20 | +0.4% | 39,800 |
| 2017/02/08 | 5,550 | 5,590 | 5,510 | 5,530 | -20 | -0.4% | 47,800 |
| 2017/02/07 | 5,670 | 5,670 | 5,530 | 5,550 | -280 | -4.8% | 122,900 |
| 2017/02/06 | 5,900 | 5,910 | 5,820 | 5,830 | -40 | -0.7% | 20,200 |
| 2017/02/03 | 5,850 | 5,890 | 5,840 | 5,870 | ±0 | ±0% | 19,000 |
| 2017/02/02 | 5,910 | 5,920 | 5,850 | 5,870 | -50 | -0.8% | 37,400 |
| 2017/02/01 | 5,980 | 5,990 | 5,910 | 5,920 | -40 | -0.7% | 46,200 |
| 2017/01/31 | 5,930 | 5,970 | 5,930 | 5,960 | +10 | +0.2% | 41,300 |
| 2017/01/30 | 5,940 | 5,970 | 5,930 | 5,950 | +10 | +0.2% | 27,800 |
| 2017/01/27 | 5,950 | 5,970 | 5,920 | 5,940 | +20 | +0.3% | 37,800 |
| 2017/01/26 | 5,950 | 5,980 | 5,920 | 5,920 | -10 | -0.2% | 96,100 |
| 2017/01/25 | 5,990 | 5,990 | 5,930 | 5,930 | -30 | -0.5% | 35,400 |
| 2017/01/24 | 5,920 | 5,980 | 5,920 | 5,960 | +30 | +0.5% | 37,600 |
| 2017/01/23 | 5,940 | 5,960 | 5,900 | 5,930 | -50 | -0.8% | 64,600 |
| 2017/01/20 | 6,000 | 6,000 | 5,940 | 5,980 | -20 | -0.3% | 64,500 |
| 2017/01/19 | 5,980 | 6,020 | 5,970 | 6,000 | +30 | +0.5% | 60,200 |
| 2017/01/18 | 5,900 | 5,990 | 5,860 | 5,970 | +30 | +0.5% | 197,000 |
| 2017/01/17 | 6,040 | 6,050 | 5,940 | 5,940 | -120 | -2% | 243,900 |
| 2017/01/16 | 6,060 | 6,130 | 6,060 | 6,060 | -30 | -0.5% | 125,800 |
| 2017/01/13 | 6,050 | 6,120 | 6,050 | 6,090 | -10 | -0.2% | 66,100 |
| 2017/01/12 | 6,110 | 6,130 | 6,060 | 6,100 | -20 | -0.3% | 79,700 |
| 2017/01/11 | 6,140 | 6,170 | 6,110 | 6,120 | -30 | -0.5% | 62,200 |
| 2017/01/10 | 6,210 | 6,210 | 6,120 | 6,150 | -80 | -1.3% | 90,100 |
| 2017/01/06 | 6,270 | 6,290 | 6,170 | 6,230 | -20 | -0.3% | 74,500 |
| 2017/01/05 | 6,170 | 6,270 | 6,150 | 6,250 | +90 | +1.5% | 74,500 |
| 2017/01/04 | 6,100 | 6,200 | 6,090 | 6,160 | +80 | +1.3% | 77,400 |
| 2016/12/30 | 6,040 | 6,090 | 6,010 | 6,080 | +30 | +0.5% | 37,200 |
| 2016/12/29 | 5,980 | 6,070 | 5,980 | 6,050 | +70 | +1.2% | 48,900 |
| 2016/12/28 | 5,890 | 6,000 | 5,890 | 5,980 | +100 | +1.7% | 49,500 |
| 2016/12/27 | 5,910 | 5,920 | 5,870 | 5,880 | ±0 | ±0% | 23,900 |
| 2016/12/26 | 5,880 | 5,920 | 5,870 | 5,880 | +10 | +0.2% | 21,800 |
| 2016/12/22 | 5,840 | 5,880 | 5,840 | 5,870 | +10 | +0.2% | 26,700 |
| 2016/12/21 | 5,840 | 5,880 | 5,830 | 5,860 | +40 | +0.7% | 32,800 |
| 2016/12/20 | 5,790 | 5,830 | 5,770 | 5,820 | +50 | +0.9% | 22,700 |
| 2016/12/19 | 5,750 | 5,790 | 5,740 | 5,770 | +30 | +0.5% | 18,200 |
| 2016/12/16 | 5,750 | 5,770 | 5,720 | 5,740 | ±0 | ±0% | 31,200 |
| 2016/12/15 | 5,700 | 5,770 | 5,700 | 5,740 | +10 | +0.2% | 27,000 |
| 2016/12/14 | 5,790 | 5,810 | 5,710 | 5,730 | -50 | -0.9% | 48,800 |
| 2016/12/13 | 5,680 | 5,810 | 5,680 | 5,780 | +100 | +1.8% | 58,000 |
| 2016/12/12 | 5,610 | 5,680 | 5,570 | 5,680 | +120 | +2.2% | 41,000 |
| 2016/12/09 | 5,540 | 5,590 | 5,530 | 5,560 | -10 | -0.2% | 30,500 |
| 2016/12/08 | 5,530 | 5,570 | 5,530 | 5,570 | +60 | +1.1% | 14,600 |
| 2016/12/07 | 5,510 | 5,520 | 5,500 | 5,510 | +10 | +0.2% | 18,500 |
| 2016/12/06 | 5,570 | 5,570 | 5,500 | 5,500 | -10 | -0.2% | 28,300 |
| 2016/12/05 | 5,600 | 5,600 | 5,510 | 5,510 | -90 | -1.6% | 34,600 |
| 2016/12/02 | 5,680 | 5,680 | 5,580 | 5,600 | -60 | -1.1% | 43,300 |
1901～
1950
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
