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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 5,650 | 5,650 | 5,600 | 5,630 | ±0 | ±0% | 29,800 |
| 2016/07/04 | 5,620 | 5,650 | 5,580 | 5,630 | +30 | +0.5% | 39,500 |
| 2016/07/01 | 5,530 | 5,600 | 5,520 | 5,600 | +100 | +1.8% | 25,000 |
| 2016/06/30 | 5,570 | 5,570 | 5,500 | 5,500 | -10 | -0.2% | 34,500 |
| 2016/06/29 | 5,550 | 5,570 | 5,500 | 5,510 | +10 | +0.2% | 30,900 |
| 2016/06/28 | 5,330 | 5,550 | 5,330 | 5,500 | +90 | +1.7% | 47,900 |
| 2016/06/27 | 5,280 | 5,440 | 5,210 | 5,410 | +230 | +4.4% | 37,600 |
| 2016/06/24 | 5,500 | 5,500 | 5,090 | 5,180 | -280 | -5.1% | 66,000 |
| 2016/06/23 | 5,500 | 5,520 | 5,440 | 5,460 | -60 | -1.1% | 20,400 |
| 2016/06/22 | 5,510 | 5,530 | 5,460 | 5,520 | +20 | +0.4% | 17,600 |
| 2016/06/21 | 5,470 | 5,510 | 5,460 | 5,500 | +20 | +0.4% | 16,400 |
| 2016/06/20 | 5,490 | 5,510 | 5,460 | 5,480 | +30 | +0.6% | 32,900 |
| 2016/06/17 | 5,480 | 5,550 | 5,430 | 5,450 | -20 | -0.4% | 21,100 |
| 2016/06/16 | 5,600 | 5,610 | 5,460 | 5,470 | -100 | -1.8% | 33,000 |
| 2016/06/15 | 5,520 | 5,610 | 5,520 | 5,570 | +30 | +0.5% | 28,500 |
| 2016/06/14 | 5,560 | 5,610 | 5,510 | 5,540 | -20 | -0.4% | 27,800 |
| 2016/06/13 | 5,690 | 5,690 | 5,560 | 5,560 | -130 | -2.3% | 31,800 |
| 2016/06/10 | 5,710 | 5,720 | 5,650 | 5,690 | +20 | +0.4% | 40,000 |
| 2016/06/09 | 5,660 | 5,670 | 5,610 | 5,670 | +10 | +0.2% | 20,200 |
| 2016/06/08 | 5,650 | 5,660 | 5,610 | 5,660 | +30 | +0.5% | 16,100 |
| 2016/06/07 | 5,660 | 5,660 | 5,610 | 5,630 | ±0 | ±0% | 23,000 |
| 2016/06/06 | 5,650 | 5,660 | 5,600 | 5,630 | -60 | -1.1% | 34,200 |
| 2016/06/03 | 5,590 | 5,700 | 5,590 | 5,690 | +100 | +1.8% | 32,600 |
| 2016/06/02 | 5,570 | 5,660 | 5,570 | 5,590 | +30 | +0.5% | 49,500 |
| 2016/06/01 | 5,680 | 5,680 | 5,520 | 5,560 | -120 | -2.1% | 51,400 |
| 2016/05/31 | 5,840 | 5,840 | 5,610 | 5,680 | -180 | -3.1% | 75,600 |
| 2016/05/30 | 5,770 | 5,860 | 5,750 | 5,860 | +130 | +2.3% | 28,100 |
| 2016/05/27 | 5,710 | 5,770 | 5,710 | 5,730 | +30 | +0.5% | 26,600 |
| 2016/05/26 | 5,730 | 5,740 | 5,700 | 5,700 | -30 | -0.5% | 15,300 |
| 2016/05/25 | 5,700 | 5,730 | 5,690 | 5,730 | +30 | +0.5% | 13,500 |
| 2016/05/24 | 5,690 | 5,740 | 5,660 | 5,700 | ±0 | ±0% | 16,400 |
| 2016/05/23 | 5,700 | 5,710 | 5,650 | 5,700 | ±0 | ±0% | 18,000 |
| 2016/05/20 | 5,650 | 5,700 | 5,640 | 5,700 | +80 | +1.4% | 18,600 |
| 2016/05/19 | 5,660 | 5,670 | 5,590 | 5,620 | -60 | -1.1% | 19,300 |
| 2016/05/18 | 5,660 | 5,700 | 5,640 | 5,680 | +30 | +0.5% | 34,000 |
| 2016/05/17 | 5,600 | 5,660 | 5,580 | 5,650 | +50 | +0.9% | 15,600 |
| 2016/05/16 | 5,600 | 5,680 | 5,580 | 5,600 | -10 | -0.2% | 17,100 |
| 2016/05/13 | 5,600 | 5,630 | 5,550 | 5,610 | +20 | +0.4% | 22,900 |
| 2016/05/12 | 5,570 | 5,620 | 5,550 | 5,590 | +20 | +0.4% | 19,100 |
| 2016/05/11 | 5,620 | 5,620 | 5,540 | 5,570 | -30 | -0.5% | 22,300 |
| 2016/05/10 | 5,550 | 5,620 | 5,550 | 5,600 | +50 | +0.9% | 25,100 |
| 2016/05/09 | 5,470 | 5,570 | 5,460 | 5,550 | +80 | +1.5% | 14,300 |
| 2016/05/06 | 5,410 | 5,510 | 5,380 | 5,470 | +70 | +1.3% | 23,700 |
| 2016/05/02 | 5,350 | 5,430 | 5,330 | 5,400 | -50 | -0.9% | 24,200 |
| 2016/04/28 | 5,580 | 5,620 | 5,450 | 5,450 | -80 | -1.4% | 39,300 |
| 2016/04/27 | 5,520 | 5,550 | 5,480 | 5,530 | +10 | +0.2% | 35,100 |
| 2016/04/26 | 5,450 | 5,520 | 5,430 | 5,520 | +90 | +1.7% | 23,600 |
| 2016/04/25 | 5,440 | 5,440 | 5,400 | 5,430 | -20 | -0.4% | 17,000 |
| 2016/04/22 | 5,420 | 5,450 | 5,390 | 5,450 | +30 | +0.6% | 19,100 |
| 2016/04/21 | 5,400 | 5,430 | 5,350 | 5,420 | +50 | +0.9% | 21,000 |
2051～
2100
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
