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 |
|---|---|---|---|---|---|---|---|
| 2016/11/10 | 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 |
| 2016/09/15 | 5,410 | 5,430 | 5,380 | 5,410 | -10 | -0.2% | 12,600 |
| 2016/09/14 | 5,450 | 5,450 | 5,390 | 5,420 | -30 | -0.6% | 19,600 |
| 2016/09/13 | 5,450 | 5,460 | 5,410 | 5,450 | ±0 | ±0% | 24,100 |
| 2016/09/12 | 5,310 | 5,450 | 5,310 | 5,450 | +100 | +1.9% | 30,700 |
| 2016/09/09 | 5,370 | 5,410 | 5,320 | 5,350 | -100 | -1.8% | 33,600 |
| 2016/09/08 | 5,400 | 5,470 | 5,390 | 5,450 | +80 | +1.5% | 49,000 |
| 2016/09/07 | 5,300 | 5,390 | 5,300 | 5,370 | +10 | +0.2% | 26,900 |
| 2016/09/06 | 5,260 | 5,370 | 5,240 | 5,360 | +100 | +1.9% | 33,100 |
| 2016/09/05 | 5,300 | 5,310 | 5,250 | 5,260 | ±0 | ±0% | 31,600 |
| 2016/09/02 | 5,220 | 5,280 | 5,210 | 5,260 | +70 | +1.3% | 47,900 |
| 2016/09/01 | 5,150 | 5,280 | 5,090 | 5,190 | +140 | +2.8% | 92,200 |
| 2016/08/31 | 5,200 | 5,200 | 5,030 | 5,050 | -130 | -2.5% | 60,400 |
| 2016/08/30 | 5,100 | 5,200 | 4,980 | 5,180 | +120 | +2.4% | 102,600 |
| 2016/08/29 | 5,100 | 5,100 | 5,000 | 5,060 | +50 | +1% | 40,800 |
1951～
2000
件表示中 / 5693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 | 303,000円 | +12.5% | -16.5% | 0.99% | 19.50倍 | 1.03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 | 221,600円 | +4.8% | +31.9% | 3.61% | 11.14倍 | 0.93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 | 323,000円 | +5.4% | +12.5% | 4.02% | 14.89倍 | 0.89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 |
| 亀田菓 | 432,000円 | +6.8% | +3.0% | 1.32% | 22.77倍 | 1.28倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| 昭和産 | 283,900円 | -0.1% | -21.5% | 2.82% | 8.38倍 | 0.71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
