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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 4,295 | 4,310 | 4,240 | 4,255 | -20 | -0.5% | 16,300 |
| 2014/03/10 | 4,200 | 4,305 | 4,185 | 4,275 | +35 | +0.8% | 38,000 |
| 2014/03/07 | 4,280 | 4,280 | 4,225 | 4,240 | -10 | -0.2% | 28,900 |
| 2014/03/06 | 4,195 | 4,275 | 4,195 | 4,250 | +55 | +1.3% | 26,400 |
| 2014/03/05 | 4,185 | 4,210 | 4,165 | 4,195 | +20 | +0.5% | 26,100 |
| 2014/03/04 | 4,245 | 4,270 | 4,165 | 4,175 | -185 | -4.2% | 54,600 |
| 2014/03/03 | 4,305 | 4,360 | 4,250 | 4,360 | +55 | +1.3% | 59,900 |
| 2014/02/28 | 4,200 | 4,320 | 4,195 | 4,305 | +125 | +3% | 99,600 |
| 2014/02/27 | 4,130 | 4,195 | 4,100 | 4,180 | +50 | +1.2% | 25,800 |
| 2014/02/26 | 4,105 | 4,150 | 4,105 | 4,130 | -30 | -0.7% | 10,900 |
| 2014/02/25 | 4,110 | 4,165 | 4,095 | 4,160 | +50 | +1.2% | 21,900 |
| 2014/02/24 | 4,150 | 4,155 | 4,080 | 4,110 | -20 | -0.5% | 18,100 |
| 2014/02/21 | 4,095 | 4,150 | 4,095 | 4,130 | +30 | +0.7% | 22,600 |
| 2014/02/20 | 4,125 | 4,150 | 4,060 | 4,100 | -35 | -0.8% | 23,500 |
| 2014/02/19 | 4,205 | 4,205 | 4,125 | 4,135 | -70 | -1.7% | 16,500 |
| 2014/02/18 | 4,155 | 4,210 | 4,155 | 4,205 | +50 | +1.2% | 30,600 |
| 2014/02/17 | 4,120 | 4,155 | 4,065 | 4,155 | +75 | +1.8% | 17,800 |
| 2014/02/14 | 4,175 | 4,180 | 4,080 | 4,080 | -70 | -1.7% | 39,600 |
| 2014/02/13 | 4,175 | 4,180 | 4,120 | 4,150 | +20 | +0.5% | 43,500 |
| 2014/02/12 | 4,095 | 4,150 | 4,090 | 4,130 | +70 | +1.7% | 48,800 |
| 2014/02/10 | 4,090 | 4,090 | 4,045 | 4,060 | +15 | +0.4% | 11,800 |
| 2014/02/07 | 4,080 | 4,090 | 4,015 | 4,045 | +35 | +0.9% | 35,300 |
| 2014/02/06 | 4,095 | 4,095 | 4,010 | 4,010 | -70 | -1.7% | 26,300 |
| 2014/02/05 | 4,000 | 4,085 | 3,995 | 4,080 | +150 | +3.8% | 69,800 |
| 2014/02/04 | 4,010 | 4,035 | 3,925 | 3,930 | -180 | -4.4% | 71,500 |
| 2014/02/03 | 4,125 | 4,135 | 4,085 | 4,110 | -10 | -0.2% | 46,900 |
| 2014/01/31 | 4,150 | 4,180 | 4,100 | 4,120 | -35 | -0.8% | 31,700 |
| 2014/01/30 | 4,180 | 4,180 | 4,130 | 4,155 | -55 | -1.3% | 33,100 |
| 2014/01/29 | 4,145 | 4,215 | 4,145 | 4,210 | +70 | +1.7% | 36,700 |
| 2014/01/28 | 4,135 | 4,175 | 4,130 | 4,140 | -20 | -0.5% | 58,900 |
| 2014/01/27 | 4,205 | 4,210 | 4,145 | 4,160 | -85 | -2% | 66,300 |
| 2014/01/24 | 4,265 | 4,275 | 4,240 | 4,245 | -25 | -0.6% | 55,600 |
| 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 |
2801～
2850
件表示中 / 5889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 | 272,400円 | +5.2% | +9.2% | 1.10% | 21.53倍 | 0.94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 |
| カンロ | 205,300円 | +7.3% | +3.1% | 1.51% | 26.22倍 | 4.84倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 理ビタミン | 294,500円 | +4.6% | -4.4% | 3.74% | 10.67倍 | 1.10倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
| Ｓ Ｆｏｏｄｓ | 275,900円 | +6.9% | +33.1% | 3.77% | 19.42倍 | 0.72倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| エスビー | 316,500円 | +2.8% | +1.6% | 1.52% | 10.07倍 | 0.95倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
市場注目の銘柄
チャート関連のコラム
