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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 4,300 | 4,320 | 4,270 | 4,270 | -20 | -0.5% | 49,000 |
| 2014/01/22 | 4,275 | 4,295 | 4,250 | 4,290 | +15 | +0.4% | 50,500 |
| 2014/01/21 | 4,295 | 4,300 | 4,265 | 4,275 | -35 | -0.8% | 53,700 |
| 2014/01/20 | 4,325 | 4,325 | 4,285 | 4,310 | -5 | -0.1% | 56,200 |
| 2014/01/17 | 4,310 | 4,325 | 4,275 | 4,315 | +10 | +0.2% | 71,200 |
| 2014/01/16 | 4,295 | 4,335 | 4,260 | 4,305 | -60 | -1.4% | 179,400 |
| 2014/01/15 | 4,385 | 4,390 | 4,350 | 4,365 | +5 | +0.1% | 222,000 |
| 2014/01/14 | 4,350 | 4,385 | 4,335 | 4,360 | +15 | +0.3% | 100,600 |
| 2014/01/10 | 4,350 | 4,355 | 4,305 | 4,345 | -45 | -1% | 108,800 |
| 2014/01/09 | 4,410 | 4,410 | 4,370 | 4,390 | -30 | -0.7% | 68,100 |
| 2014/01/08 | 4,400 | 4,420 | 4,370 | 4,420 | +20 | +0.5% | 67,900 |
| 2014/01/07 | 4,420 | 4,430 | 4,400 | 4,400 | -20 | -0.5% | 73,100 |
| 2014/01/06 | 4,420 | 4,440 | 4,415 | 4,420 | +5 | +0.1% | 70,000 |
| 2013/12/30 | 4,425 | 4,425 | 4,400 | 4,415 | +25 | +0.6% | 37,300 |
| 2013/12/27 | 4,395 | 4,425 | 4,375 | 4,390 | +25 | +0.6% | 57,000 |
| 2013/12/26 | 4,340 | 4,430 | 4,285 | 4,365 | +75 | +1.7% | 62,000 |
| 2013/12/25 | 4,280 | 4,300 | 4,270 | 4,290 | +10 | +0.2% | 34,400 |
| 2013/12/24 | 4,295 | 4,300 | 4,270 | 4,280 | -10 | -0.2% | 31,200 |
| 2013/12/20 | 4,260 | 4,290 | 4,260 | 4,290 | +15 | +0.4% | 30,900 |
| 2013/12/19 | 4,280 | 4,300 | 4,260 | 4,275 | -5 | -0.1% | 23,500 |
| 2013/12/18 | 4,280 | 4,285 | 4,265 | 4,280 | ±0 | ±0% | 18,500 |
| 2013/12/17 | 4,290 | 4,310 | 4,255 | 4,280 | -5 | -0.1% | 19,000 |
| 2013/12/16 | 4,315 | 4,325 | 4,275 | 4,285 | -40 | -0.9% | 30,900 |
| 2013/12/13 | 4,345 | 4,350 | 4,315 | 4,325 | -25 | -0.6% | 48,600 |
| 2013/12/12 | 4,345 | 4,365 | 4,345 | 4,350 | +5 | +0.1% | 14,700 |
| 2013/12/11 | 4,350 | 4,355 | 4,340 | 4,345 | -5 | -0.1% | 17,000 |
| 2013/12/10 | 4,335 | 4,360 | 4,330 | 4,350 | +10 | +0.2% | 19,200 |
| 2013/12/09 | 4,360 | 4,375 | 4,340 | 4,340 | -20 | -0.5% | 28,400 |
| 2013/12/06 | 4,350 | 4,370 | 4,340 | 4,360 | +10 | +0.2% | 34,600 |
| 2013/12/05 | 4,355 | 4,375 | 4,350 | 4,350 | ±0 | ±0% | 26,600 |
| 2013/12/04 | 4,395 | 4,395 | 4,350 | 4,350 | -35 | -0.8% | 28,400 |
| 2013/12/03 | 4,440 | 4,440 | 4,385 | 4,385 | -55 | -1.2% | 42,900 |
| 2013/12/02 | 4,375 | 4,450 | 4,375 | 4,440 | +75 | +1.7% | 43,400 |
| 2013/11/29 | 4,360 | 4,395 | 4,360 | 4,365 | +5 | +0.1% | 19,600 |
| 2013/11/28 | 4,355 | 4,370 | 4,335 | 4,360 | +5 | +0.1% | 32,100 |
| 2013/11/27 | 4,360 | 4,370 | 4,345 | 4,355 | -5 | -0.1% | 20,800 |
| 2013/11/26 | 4,330 | 4,375 | 4,330 | 4,360 | -90 | -2% | 62,200 |
| 2013/11/25 | 4,435 | 4,450 | 4,430 | 4,450 | +10 | +0.2% | 23,800 |
| 2013/11/22 | 4,410 | 4,445 | 4,395 | 4,440 | +20 | +0.5% | 25,300 |
| 2013/11/21 | 4,350 | 4,420 | 4,340 | 4,420 | +75 | +1.7% | 52,700 |
| 2013/11/20 | 4,330 | 4,345 | 4,325 | 4,345 | +10 | +0.2% | 12,400 |
| 2013/11/19 | 4,320 | 4,345 | 4,320 | 4,335 | ±0 | ±0% | 11,200 |
| 2013/11/18 | 4,310 | 4,350 | 4,280 | 4,335 | +15 | +0.3% | 38,300 |
| 2013/11/15 | 4,265 | 4,335 | 4,255 | 4,320 | +50 | +1.2% | 38,900 |
| 2013/11/14 | 4,255 | 4,280 | 4,245 | 4,270 | +15 | +0.4% | 27,700 |
| 2013/11/13 | 4,235 | 4,260 | 4,230 | 4,255 | +10 | +0.2% | 20,300 |
| 2013/11/12 | 4,230 | 4,245 | 4,205 | 4,245 | +15 | +0.4% | 25,400 |
| 2013/11/11 | 4,210 | 4,230 | 4,180 | 4,230 | +60 | +1.4% | 23,400 |
| 2013/11/08 | 4,140 | 4,175 | 4,140 | 4,170 | -30 | -0.7% | 14,600 |
| 2013/11/07 | 4,190 | 4,205 | 4,185 | 4,200 | -15 | -0.4% | 12,800 |
2651～
2700
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
