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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 2,964 | 2,985 | 2,943 | 2,963 | -1 | ±0% | 79,700 |
| 2024/01/29 | 2,920 | 2,968 | 2,920 | 2,964 | +43 | +1.5% | 89,600 |
| 2024/01/26 | 2,915 | 2,929 | 2,895 | 2,921 | +23 | +0.8% | 97,200 |
| 2024/01/25 | 2,865 | 2,900 | 2,861 | 2,898 | +19 | +0.7% | 80,900 |
| 2024/01/24 | 2,950 | 2,955 | 2,876 | 2,879 | -87 | -2.9% | 146,700 |
| 2024/01/23 | 2,931 | 2,979 | 2,931 | 2,966 | +36 | +1.2% | 116,800 |
| 2024/01/22 | 2,910 | 2,934 | 2,889 | 2,930 | +13 | +0.4% | 107,300 |
| 2024/01/19 | 2,945 | 2,951 | 2,910 | 2,917 | -23 | -0.8% | 155,200 |
| 2024/01/18 | 2,990 | 3,000 | 2,930 | 2,940 | -2,970 | -50.3% | 468,500 |
| 2024/01/17 | 6,040 | 6,060 | 5,910 | 5,910 | -140 | -2.3% | 334,500 |
| 2024/01/16 | 6,060 | 6,110 | 6,050 | 6,050 | +20 | +0.3% | 106,300 |
| 2024/01/15 | 6,020 | 6,060 | 5,980 | 6,030 | +10 | +0.2% | 119,500 |
| 2024/01/12 | 6,100 | 6,100 | 6,010 | 6,020 | -30 | -0.5% | 86,500 |
| 2024/01/11 | 6,100 | 6,120 | 6,040 | 6,050 | -40 | -0.7% | 108,500 |
| 2024/01/10 | 6,030 | 6,120 | 6,030 | 6,090 | +100 | +1.7% | 66,000 |
| 2024/01/09 | 5,930 | 6,020 | 5,890 | 5,990 | +100 | +1.7% | 91,000 |
| 2024/01/05 | 5,940 | 5,940 | 5,860 | 5,890 | +10 | +0.2% | 87,200 |
| 2024/01/04 | 5,850 | 5,890 | 5,820 | 5,880 | +30 | +0.5% | 102,400 |
| 2023/12/29 | 5,850 | 5,900 | 5,830 | 5,850 | ±0 | ±0% | 49,300 |
| 2023/12/28 | 5,820 | 5,870 | 5,810 | 5,850 | +10 | +0.2% | 60,300 |
| 2023/12/27 | 5,840 | 5,860 | 5,790 | 5,840 | -10 | -0.2% | 31,900 |
| 2023/12/26 | 5,850 | 5,870 | 5,820 | 5,850 | +30 | +0.5% | 21,400 |
| 2023/12/25 | 5,820 | 5,840 | 5,710 | 5,820 | ±0 | ±0% | 21,500 |
| 2023/12/22 | 5,890 | 5,930 | 5,800 | 5,820 | -30 | -0.5% | 25,300 |
| 2023/12/21 | 5,800 | 5,860 | 5,790 | 5,850 | +40 | +0.7% | 21,300 |
| 2023/12/20 | 5,780 | 5,810 | 5,760 | 5,810 | +60 | +1% | 21,500 |
| 2023/12/19 | 5,700 | 5,770 | 5,690 | 5,750 | +60 | +1.1% | 23,300 |
| 2023/12/18 | 5,660 | 5,690 | 5,590 | 5,690 | +30 | +0.5% | 27,900 |
| 2023/12/15 | 5,720 | 5,720 | 5,640 | 5,660 | -70 | -1.2% | 31,100 |
| 2023/12/14 | 5,780 | 5,780 | 5,720 | 5,730 | -60 | -1% | 14,400 |
| 2023/12/13 | 5,880 | 5,890 | 5,780 | 5,790 | -100 | -1.7% | 18,500 |
| 2023/12/12 | 5,880 | 5,920 | 5,860 | 5,890 | +20 | +0.3% | 18,500 |
| 2023/12/11 | 5,860 | 5,880 | 5,840 | 5,870 | +40 | +0.7% | 13,200 |
| 2023/12/08 | 5,890 | 5,920 | 5,800 | 5,830 | -80 | -1.4% | 26,200 |
| 2023/12/07 | 5,930 | 5,950 | 5,900 | 5,910 | -30 | -0.5% | 14,400 |
| 2023/12/06 | 5,880 | 5,970 | 5,880 | 5,940 | +60 | +1% | 15,600 |
| 2023/12/05 | 5,880 | 5,950 | 5,870 | 5,880 | -30 | -0.5% | 22,100 |
| 2023/12/04 | 6,010 | 6,010 | 5,870 | 5,910 | -100 | -1.7% | 24,400 |
| 2023/12/01 | 6,020 | 6,080 | 5,970 | 6,010 | +30 | +0.5% | 30,400 |
| 2023/11/30 | 5,970 | 6,010 | 5,880 | 5,980 | -10 | -0.2% | 42,500 |
| 2023/11/29 | 6,070 | 6,090 | 5,920 | 5,990 | -170 | -2.8% | 63,400 |
| 2023/11/28 | 6,230 | 6,240 | 6,050 | 6,160 | -150 | -2.4% | 117,700 |
| 2023/11/27 | 6,130 | 6,320 | 6,130 | 6,310 | +230 | +3.8% | 99,400 |
| 2023/11/24 | 6,030 | 6,080 | 6,000 | 6,080 | +70 | +1.2% | 31,600 |
| 2023/11/22 | 5,950 | 6,050 | 5,940 | 6,010 | +90 | +1.5% | 38,300 |
| 2023/11/21 | 5,940 | 5,970 | 5,880 | 5,920 | -20 | -0.3% | 15,100 |
| 2023/11/20 | 5,990 | 6,010 | 5,910 | 5,940 | -50 | -0.8% | 34,400 |
| 2023/11/17 | 5,900 | 5,990 | 5,890 | 5,990 | +110 | +1.9% | 24,300 |
| 2023/11/16 | 5,820 | 5,920 | 5,810 | 5,880 | +70 | +1.2% | 23,500 |
| 2023/11/15 | 5,850 | 5,880 | 5,780 | 5,810 | -40 | -0.7% | 18,600 |
201～
250
件表示中 / 5706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 | 295,300円 | +12.5% | -16.5% | 1.02% | 19.00倍 | 1.01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 | 316,500円 | +5.4% | +12.5% | 4.11% | 14.60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 | 324,500円 | -4.4% | +13.4% | 2.93% | 17.50倍 | 3.97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 |
| 亀田菓 | 411,500円 | +6.8% | +3.0% | 1.39% | 21.69倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
