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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 4,500 | 4,555 | 4,495 | 4,555 | +60 | +1.3% | 19,300 |
| 2014/08/08 | 4,595 | 4,595 | 4,485 | 4,495 | -95 | -2.1% | 43,600 |
| 2014/08/07 | 4,550 | 4,590 | 4,535 | 4,590 | +40 | +0.9% | 41,800 |
| 2014/08/06 | 4,550 | 4,580 | 4,545 | 4,550 | -40 | -0.9% | 30,200 |
| 2014/08/05 | 4,570 | 4,600 | 4,550 | 4,590 | +50 | +1.1% | 51,500 |
| 2014/08/04 | 4,495 | 4,555 | 4,470 | 4,540 | +20 | +0.4% | 35,200 |
| 2014/08/01 | 4,530 | 4,550 | 4,490 | 4,520 | -45 | -1% | 43,800 |
| 2014/07/31 | 4,675 | 4,680 | 4,560 | 4,565 | -90 | -1.9% | 52,900 |
| 2014/07/30 | 4,780 | 4,780 | 4,645 | 4,655 | -140 | -2.9% | 72,100 |
| 2014/07/29 | 4,790 | 4,835 | 4,785 | 4,795 | -65 | -1.3% | 52,400 |
| 2014/07/28 | 4,815 | 4,860 | 4,775 | 4,860 | +20 | +0.4% | 51,300 |
| 2014/07/25 | 4,735 | 4,840 | 4,720 | 4,840 | +105 | +2.2% | 72,800 |
| 2014/07/24 | 4,655 | 4,740 | 4,650 | 4,735 | +95 | +2% | 77,500 |
| 2014/07/23 | 4,640 | 4,650 | 4,620 | 4,640 | -5 | -0.1% | 35,000 |
| 2014/07/22 | 4,625 | 4,655 | 4,620 | 4,645 | +20 | +0.4% | 39,800 |
| 2014/07/18 | 4,600 | 4,635 | 4,560 | 4,625 | +10 | +0.2% | 64,800 |
| 2014/07/17 | 4,600 | 4,620 | 4,600 | 4,615 | -5 | -0.1% | 35,700 |
| 2014/07/16 | 4,630 | 4,630 | 4,585 | 4,620 | -90 | -1.9% | 113,200 |
| 2014/07/15 | 4,715 | 4,735 | 4,705 | 4,710 | +5 | +0.1% | 87,900 |
| 2014/07/14 | 4,680 | 4,720 | 4,680 | 4,705 | +25 | +0.5% | 32,400 |
| 2014/07/11 | 4,660 | 4,690 | 4,655 | 4,680 | ±0 | ±0% | 36,400 |
| 2014/07/10 | 4,700 | 4,700 | 4,665 | 4,680 | -20 | -0.4% | 49,200 |
| 2014/07/09 | 4,700 | 4,730 | 4,690 | 4,700 | -35 | -0.7% | 51,700 |
| 2014/07/08 | 4,760 | 4,770 | 4,730 | 4,735 | -25 | -0.5% | 58,000 |
| 2014/07/07 | 4,750 | 4,780 | 4,750 | 4,760 | +30 | +0.6% | 42,600 |
| 2014/07/04 | 4,740 | 4,770 | 4,730 | 4,730 | ±0 | ±0% | 49,100 |
| 2014/07/03 | 4,700 | 4,735 | 4,700 | 4,730 | +30 | +0.6% | 35,000 |
| 2014/07/02 | 4,690 | 4,705 | 4,680 | 4,700 | +20 | +0.4% | 36,100 |
| 2014/07/01 | 4,650 | 4,700 | 4,645 | 4,680 | +40 | +0.9% | 40,600 |
| 2014/06/30 | 4,630 | 4,660 | 4,620 | 4,640 | +40 | +0.9% | 40,100 |
| 2014/06/27 | 4,600 | 4,640 | 4,580 | 4,600 | +5 | +0.1% | 50,100 |
| 2014/06/26 | 4,585 | 4,600 | 4,575 | 4,595 | +15 | +0.3% | 33,700 |
| 2014/06/25 | 4,600 | 4,600 | 4,560 | 4,580 | -10 | -0.2% | 33,400 |
| 2014/06/24 | 4,560 | 4,600 | 4,555 | 4,590 | +40 | +0.9% | 27,700 |
| 2014/06/23 | 4,560 | 4,560 | 4,540 | 4,550 | -10 | -0.2% | 17,200 |
| 2014/06/20 | 4,520 | 4,560 | 4,510 | 4,560 | +50 | +1.1% | 38,700 |
| 2014/06/19 | 4,550 | 4,560 | 4,480 | 4,510 | -45 | -1% | 51,300 |
| 2014/06/18 | 4,575 | 4,590 | 4,540 | 4,555 | -20 | -0.4% | 31,000 |
| 2014/06/17 | 4,470 | 4,580 | 4,465 | 4,575 | +110 | +2.5% | 58,200 |
| 2014/06/16 | 4,405 | 4,470 | 4,400 | 4,465 | +50 | +1.1% | 39,200 |
| 2014/06/13 | 4,345 | 4,420 | 4,345 | 4,415 | +30 | +0.7% | 42,900 |
| 2014/06/12 | 4,375 | 4,390 | 4,360 | 4,385 | -5 | -0.1% | 23,600 |
| 2014/06/11 | 4,385 | 4,400 | 4,380 | 4,390 | +5 | +0.1% | 19,800 |
| 2014/06/10 | 4,375 | 4,395 | 4,370 | 4,385 | +10 | +0.2% | 43,900 |
| 2014/06/09 | 4,340 | 4,375 | 4,305 | 4,375 | +60 | +1.4% | 38,200 |
| 2014/06/06 | 4,280 | 4,340 | 4,265 | 4,315 | +35 | +0.8% | 42,800 |
| 2014/06/05 | 4,225 | 4,280 | 4,225 | 4,280 | +65 | +1.5% | 36,300 |
| 2014/06/04 | 4,200 | 4,220 | 4,190 | 4,215 | +30 | +0.7% | 15,700 |
| 2014/06/03 | 4,180 | 4,200 | 4,180 | 4,185 | -5 | -0.1% | 16,100 |
| 2014/06/02 | 4,145 | 4,190 | 4,145 | 4,190 | +45 | +1.1% | 17,400 |
2501～
2550
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
