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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 4,660 | 4,700 | 4,650 | 4,700 | +60 | +1.3% | 17,200 |
| 2014/11/12 | 4,670 | 4,690 | 4,640 | 4,640 | -30 | -0.6% | 25,200 |
| 2014/11/11 | 4,615 | 4,680 | 4,615 | 4,670 | +50 | +1.1% | 21,700 |
| 2014/11/10 | 4,620 | 4,635 | 4,600 | 4,620 | -5 | -0.1% | 20,300 |
| 2014/11/07 | 4,595 | 4,635 | 4,575 | 4,625 | +35 | +0.8% | 21,800 |
| 2014/11/06 | 4,595 | 4,640 | 4,580 | 4,590 | +5 | +0.1% | 24,500 |
| 2014/11/05 | 4,620 | 4,650 | 4,555 | 4,585 | -35 | -0.8% | 50,900 |
| 2014/11/04 | 4,740 | 4,755 | 4,620 | 4,620 | -120 | -2.5% | 81,900 |
| 2014/10/31 | 4,645 | 4,750 | 4,605 | 4,740 | +125 | +2.7% | 52,500 |
| 2014/10/30 | 4,645 | 4,645 | 4,595 | 4,615 | -10 | -0.2% | 49,900 |
| 2014/10/29 | 4,615 | 4,630 | 4,600 | 4,625 | +25 | +0.5% | 19,800 |
| 2014/10/28 | 4,590 | 4,600 | 4,570 | 4,600 | +35 | +0.8% | 17,700 |
| 2014/10/27 | 4,545 | 4,570 | 4,525 | 4,565 | +35 | +0.8% | 19,900 |
| 2014/10/24 | 4,495 | 4,545 | 4,465 | 4,530 | +70 | +1.6% | 27,100 |
| 2014/10/23 | 4,460 | 4,485 | 4,445 | 4,460 | ±0 | ±0% | 14,400 |
| 2014/10/22 | 4,355 | 4,460 | 4,355 | 4,460 | +110 | +2.5% | 23,100 |
| 2014/10/21 | 4,390 | 4,400 | 4,340 | 4,350 | -30 | -0.7% | 17,700 |
| 2014/10/20 | 4,400 | 4,400 | 4,345 | 4,380 | +120 | +2.8% | 16,400 |
| 2014/10/17 | 4,370 | 4,375 | 4,255 | 4,260 | -80 | -1.8% | 47,600 |
| 2014/10/16 | 4,375 | 4,400 | 4,335 | 4,340 | -85 | -1.9% | 32,700 |
| 2014/10/15 | 4,430 | 4,460 | 4,415 | 4,425 | +30 | +0.7% | 17,800 |
| 2014/10/14 | 4,445 | 4,455 | 4,385 | 4,395 | -95 | -2.1% | 32,500 |
| 2014/10/10 | 4,405 | 4,505 | 4,395 | 4,490 | +30 | +0.7% | 43,100 |
| 2014/10/09 | 4,475 | 4,480 | 4,445 | 4,460 | -20 | -0.4% | 31,200 |
| 2014/10/08 | 4,480 | 4,495 | 4,450 | 4,480 | -15 | -0.3% | 34,300 |
| 2014/10/07 | 4,400 | 4,500 | 4,400 | 4,495 | +110 | +2.5% | 54,900 |
| 2014/10/06 | 4,400 | 4,400 | 4,360 | 4,385 | +25 | +0.6% | 19,900 |
| 2014/10/03 | 4,400 | 4,435 | 4,355 | 4,360 | -60 | -1.4% | 29,000 |
| 2014/10/02 | 4,375 | 4,475 | 4,355 | 4,420 | +40 | +0.9% | 68,700 |
| 2014/10/01 | 4,375 | 4,395 | 4,350 | 4,380 | +50 | +1.2% | 27,000 |
| 2014/09/30 | 4,350 | 4,355 | 4,315 | 4,330 | -5 | -0.1% | 48,000 |
| 2014/09/29 | 4,345 | 4,345 | 4,315 | 4,335 | +30 | +0.7% | 14,600 |
| 2014/09/26 | 4,400 | 4,410 | 4,300 | 4,305 | -95 | -2.2% | 56,900 |
| 2014/09/25 | 4,385 | 4,400 | 4,345 | 4,400 | +45 | +1% | 36,800 |
| 2014/09/24 | 4,365 | 4,380 | 4,355 | 4,355 | -10 | -0.2% | 20,600 |
| 2014/09/22 | 4,445 | 4,445 | 4,355 | 4,365 | -65 | -1.5% | 43,000 |
| 2014/09/19 | 4,415 | 4,465 | 4,385 | 4,430 | +20 | +0.5% | 57,200 |
| 2014/09/18 | 4,420 | 4,420 | 4,385 | 4,410 | +35 | +0.8% | 28,800 |
| 2014/09/17 | 4,415 | 4,430 | 4,375 | 4,375 | -20 | -0.5% | 22,900 |
| 2014/09/16 | 4,435 | 4,455 | 4,385 | 4,395 | -35 | -0.8% | 46,300 |
| 2014/09/12 | 4,355 | 4,450 | 4,335 | 4,430 | +100 | +2.3% | 51,700 |
| 2014/09/11 | 4,355 | 4,360 | 4,325 | 4,330 | +5 | +0.1% | 27,000 |
| 2014/09/10 | 4,305 | 4,325 | 4,290 | 4,325 | +15 | +0.3% | 28,100 |
| 2014/09/09 | 4,320 | 4,335 | 4,305 | 4,310 | -5 | -0.1% | 29,600 |
| 2014/09/08 | 4,395 | 4,395 | 4,305 | 4,315 | -50 | -1.1% | 32,600 |
| 2014/09/05 | 4,385 | 4,400 | 4,355 | 4,365 | -15 | -0.3% | 15,000 |
| 2014/09/04 | 4,400 | 4,420 | 4,380 | 4,380 | -20 | -0.5% | 21,100 |
| 2014/09/03 | 4,460 | 4,465 | 4,395 | 4,400 | -45 | -1% | 22,700 |
| 2014/09/02 | 4,365 | 4,460 | 4,360 | 4,445 | +55 | +1.3% | 35,000 |
| 2014/09/01 | 4,410 | 4,415 | 4,385 | 4,390 | -20 | -0.5% | 17,400 |
2451～
2500
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
