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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 5,680 | 5,700 | 5,620 | 5,660 | +10 | +0.2% | 51,900 |
| 2016/11/30 | 5,660 | 5,680 | 5,630 | 5,650 | -40 | -0.7% | 34,200 |
| 2016/11/29 | 5,680 | 5,730 | 5,650 | 5,690 | ±0 | ±0% | 53,000 |
| 2016/11/28 | 5,650 | 5,710 | 5,650 | 5,690 | +40 | +0.7% | 16,400 |
| 2016/11/25 | 5,700 | 5,700 | 5,640 | 5,650 | -20 | -0.4% | 16,000 |
| 2016/11/24 | 5,700 | 5,720 | 5,650 | 5,670 | -30 | -0.5% | 20,800 |
| 2016/11/22 | 5,730 | 5,730 | 5,680 | 5,700 | -30 | -0.5% | 18,800 |
| 2016/11/21 | 5,670 | 5,730 | 5,670 | 5,730 | +60 | +1.1% | 15,100 |
| 2016/11/18 | 5,670 | 5,690 | 5,620 | 5,670 | +30 | +0.5% | 28,600 |
| 2016/11/17 | 5,620 | 5,680 | 5,610 | 5,640 | -30 | -0.5% | 37,300 |
| 2016/11/16 | 5,630 | 5,700 | 5,630 | 5,670 | +20 | +0.4% | 22,200 |
| 2016/11/15 | 5,640 | 5,690 | 5,630 | 5,650 | +10 | +0.2% | 34,600 |
| 2016/11/14 | 5,640 | 5,670 | 5,600 | 5,640 | +40 | +0.7% | 21,700 |
| 2016/11/11 | 5,760 | 5,760 | 5,580 | 5,600 | -130 | -2.3% | 34,300 |
| 2016/11/10 | 5,690 | 5,760 | 5,670 | 5,730 | +120 | +2.1% | 28,000 |
| 2016/11/09 | 5,740 | 5,790 | 5,580 | 5,610 | -110 | -1.9% | 41,600 |
| 2016/11/08 | 5,740 | 5,740 | 5,690 | 5,720 | +10 | +0.2% | 23,600 |
| 2016/11/07 | 5,720 | 5,760 | 5,640 | 5,710 | -50 | -0.9% | 29,500 |
| 2016/11/04 | 5,750 | 5,790 | 5,720 | 5,760 | -70 | -1.2% | 31,900 |
| 2016/11/02 | 5,840 | 5,850 | 5,800 | 5,830 | -30 | -0.5% | 42,500 |
| 2016/11/01 | 5,860 | 5,860 | 5,800 | 5,860 | +50 | +0.9% | 26,600 |
| 2016/10/31 | 5,780 | 5,840 | 5,770 | 5,810 | -10 | -0.2% | 24,600 |
| 2016/10/28 | 5,820 | 5,820 | 5,750 | 5,820 | ±0 | ±0% | 88,600 |
| 2016/10/27 | 5,800 | 5,830 | 5,770 | 5,820 | +20 | +0.3% | 26,200 |
| 2016/10/26 | 5,720 | 5,830 | 5,700 | 5,800 | +120 | +2.1% | 63,100 |
| 2016/10/25 | 5,680 | 5,700 | 5,660 | 5,680 | +10 | +0.2% | 24,400 |
| 2016/10/24 | 5,650 | 5,680 | 5,610 | 5,670 | ±0 | ±0% | 21,100 |
| 2016/10/21 | 5,720 | 5,720 | 5,650 | 5,670 | -50 | -0.9% | 18,900 |
| 2016/10/20 | 5,690 | 5,730 | 5,670 | 5,720 | +30 | +0.5% | 24,400 |
| 2016/10/19 | 5,720 | 5,730 | 5,660 | 5,690 | -30 | -0.5% | 20,500 |
| 2016/10/18 | 5,690 | 5,720 | 5,660 | 5,720 | +20 | +0.4% | 23,000 |
| 2016/10/17 | 5,640 | 5,700 | 5,640 | 5,700 | +20 | +0.4% | 20,200 |
| 2016/10/14 | 5,720 | 5,730 | 5,650 | 5,680 | -50 | -0.9% | 21,500 |
| 2016/10/13 | 5,670 | 5,730 | 5,650 | 5,730 | +60 | +1.1% | 40,300 |
| 2016/10/12 | 5,660 | 5,690 | 5,650 | 5,670 | -30 | -0.5% | 24,500 |
| 2016/10/11 | 5,690 | 5,720 | 5,660 | 5,700 | +10 | +0.2% | 35,700 |
| 2016/10/07 | 5,660 | 5,690 | 5,650 | 5,690 | +20 | +0.4% | 33,700 |
| 2016/10/06 | 5,630 | 5,690 | 5,600 | 5,670 | +40 | +0.7% | 42,000 |
| 2016/10/05 | 5,630 | 5,650 | 5,610 | 5,630 | -30 | -0.5% | 21,700 |
| 2016/10/04 | 5,670 | 5,670 | 5,630 | 5,660 | ±0 | ±0% | 20,200 |
| 2016/10/03 | 5,630 | 5,680 | 5,630 | 5,660 | +40 | +0.7% | 30,500 |
| 2016/09/30 | 5,560 | 5,630 | 5,540 | 5,620 | ±0 | ±0% | 28,300 |
| 2016/09/29 | 5,600 | 5,640 | 5,570 | 5,620 | +30 | +0.5% | 40,300 |
| 2016/09/28 | 5,580 | 5,600 | 5,550 | 5,590 | +30 | +0.5% | 46,800 |
| 2016/09/27 | 5,470 | 5,560 | 5,470 | 5,560 | +10 | +0.2% | 26,800 |
| 2016/09/26 | 5,500 | 5,560 | 5,500 | 5,550 | +10 | +0.2% | 24,500 |
| 2016/09/23 | 5,490 | 5,540 | 5,450 | 5,540 | +50 | +0.9% | 33,900 |
| 2016/09/21 | 5,430 | 5,500 | 5,420 | 5,490 | +30 | +0.5% | 26,400 |
| 2016/09/20 | 5,440 | 5,490 | 5,400 | 5,460 | +20 | +0.4% | 22,700 |
| 2016/09/16 | 5,410 | 5,470 | 5,390 | 5,440 | +30 | +0.6% | 22,800 |
1951～
2000
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
