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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 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 |
| 2014/05/30 | 4,155 | 4,170 | 4,145 | 4,145 | ±0 | ±0% | 17,900 |
| 2014/05/29 | 4,140 | 4,155 | 4,140 | 4,145 | +15 | +0.4% | 8,800 |
| 2014/05/28 | 4,145 | 4,150 | 4,130 | 4,130 | +10 | +0.2% | 13,600 |
| 2014/05/27 | 4,125 | 4,150 | 4,075 | 4,120 | +10 | +0.2% | 21,800 |
| 2014/05/26 | 4,135 | 4,135 | 4,080 | 4,110 | ±0 | ±0% | 18,000 |
| 2014/05/23 | 4,080 | 4,120 | 4,070 | 4,110 | +45 | +1.1% | 17,700 |
| 2014/05/22 | 4,030 | 4,080 | 4,030 | 4,065 | +40 | +1% | 25,300 |
| 2014/05/21 | 4,025 | 4,045 | 4,020 | 4,025 | -5 | -0.1% | 12,700 |
| 2014/05/20 | 4,035 | 4,060 | 4,030 | 4,030 | -5 | -0.1% | 13,700 |
| 2014/05/19 | 4,065 | 4,065 | 4,035 | 4,035 | ±0 | ±0% | 9,800 |
| 2014/05/16 | 4,055 | 4,065 | 4,035 | 4,035 | -25 | -0.6% | 25,500 |
| 2014/05/15 | 4,070 | 4,085 | 4,055 | 4,060 | -10 | -0.2% | 13,000 |
| 2014/05/14 | 4,075 | 4,090 | 4,070 | 4,070 | ±0 | ±0% | 9,500 |
| 2014/05/13 | 4,085 | 4,095 | 4,060 | 4,070 | +20 | +0.5% | 14,300 |
| 2014/05/12 | 4,065 | 4,075 | 4,050 | 4,050 | +5 | +0.1% | 13,300 |
| 2014/05/09 | 4,055 | 4,065 | 4,030 | 4,045 | +10 | +0.2% | 16,200 |
| 2014/05/08 | 4,065 | 4,065 | 4,035 | 4,035 | ±0 | ±0% | 16,300 |
| 2014/05/07 | 4,110 | 4,110 | 4,030 | 4,035 | -40 | -1% | 32,900 |
| 2014/05/02 | 4,130 | 4,130 | 4,060 | 4,075 | -55 | -1.3% | 38,200 |
| 2014/05/01 | 4,140 | 4,190 | 4,110 | 4,130 | -25 | -0.6% | 35,800 |
| 2014/04/30 | 4,155 | 4,165 | 4,140 | 4,155 | +35 | +0.8% | 12,900 |
| 2014/04/28 | 4,200 | 4,220 | 4,115 | 4,120 | -80 | -1.9% | 34,900 |
| 2014/04/25 | 4,240 | 4,260 | 4,195 | 4,200 | -50 | -1.2% | 12,800 |
| 2014/04/24 | 4,200 | 4,260 | 4,200 | 4,250 | +50 | +1.2% | 21,800 |
| 2014/04/23 | 4,190 | 4,235 | 4,190 | 4,200 | +20 | +0.5% | 13,500 |
| 2014/04/22 | 4,250 | 4,260 | 4,180 | 4,180 | -65 | -1.5% | 17,700 |
| 2014/04/21 | 4,255 | 4,310 | 4,235 | 4,245 | -30 | -0.7% | 15,700 |
| 2014/04/18 | 4,285 | 4,310 | 4,260 | 4,275 | -5 | -0.1% | 11,100 |
| 2014/04/17 | 4,255 | 4,295 | 4,240 | 4,280 | +45 | +1.1% | 16,400 |
| 2014/04/16 | 4,190 | 4,250 | 4,180 | 4,235 | +80 | +1.9% | 14,300 |
| 2014/04/15 | 4,195 | 4,195 | 4,130 | 4,155 | -5 | -0.1% | 15,100 |
| 2014/04/14 | 4,110 | 4,195 | 4,110 | 4,160 | +70 | +1.7% | 14,900 |
| 2014/04/11 | 4,115 | 4,155 | 4,070 | 4,090 | -55 | -1.3% | 38,000 |
| 2014/04/10 | 4,230 | 4,235 | 4,140 | 4,145 | -55 | -1.3% | 24,500 |
| 2014/04/09 | 4,210 | 4,245 | 4,200 | 4,200 | -10 | -0.2% | 25,200 |
| 2014/04/08 | 4,210 | 4,240 | 4,200 | 4,210 | -5 | -0.1% | 12,900 |
2551～
2600
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
