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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 4,490 | 4,495 | 4,345 | 4,365 | -125 | -2.8% | 43,300 |
| 2013/03/28 | 4,420 | 4,495 | 4,420 | 4,490 | +75 | +1.7% | 39,000 |
| 2013/03/27 | 4,330 | 4,425 | 4,315 | 4,415 | +100 | +2.3% | 41,200 |
| 2013/03/26 | 4,250 | 4,315 | 4,250 | 4,315 | +85 | +2% | 32,500 |
| 2013/03/25 | 4,250 | 4,265 | 4,230 | 4,230 | +15 | +0.4% | 19,000 |
| 2013/03/22 | 4,285 | 4,290 | 4,215 | 4,215 | -70 | -1.6% | 28,700 |
| 2013/03/21 | 4,230 | 4,285 | 4,225 | 4,285 | +75 | +1.8% | 25,500 |
| 2013/03/19 | 4,200 | 4,220 | 4,190 | 4,210 | +30 | +0.7% | 26,100 |
| 2013/03/18 | 4,205 | 4,210 | 4,170 | 4,180 | -25 | -0.6% | 29,600 |
| 2013/03/15 | 4,125 | 4,205 | 4,125 | 4,205 | +95 | +2.3% | 43,600 |
| 2013/03/14 | 4,085 | 4,135 | 4,080 | 4,110 | +35 | +0.9% | 62,900 |
| 2013/03/13 | 4,075 | 4,100 | 4,065 | 4,075 | +25 | +0.6% | 59,000 |
| 2013/03/12 | 4,100 | 4,110 | 4,045 | 4,050 | -50 | -1.2% | 76,400 |
| 2013/03/11 | 4,130 | 4,150 | 4,075 | 4,100 | -20 | -0.5% | 42,500 |
| 2013/03/08 | 4,195 | 4,210 | 4,110 | 4,120 | -95 | -2.3% | 86,000 |
| 2013/03/07 | 4,235 | 4,270 | 4,215 | 4,215 | +15 | +0.4% | 51,500 |
| 2013/03/06 | 4,150 | 4,200 | 4,130 | 4,200 | +40 | +1% | 54,600 |
| 2013/03/05 | 4,115 | 4,190 | 4,115 | 4,160 | +80 | +2% | 40,600 |
| 2013/03/04 | 4,000 | 4,100 | 3,990 | 4,080 | +95 | +2.4% | 55,700 |
| 2013/03/01 | 3,945 | 4,010 | 3,940 | 3,985 | -10 | -0.3% | 46,900 |
| 2013/02/28 | 3,950 | 3,995 | 3,930 | 3,995 | +65 | +1.7% | 60,200 |
| 2013/02/27 | 3,890 | 3,955 | 3,875 | 3,930 | +40 | +1% | 63,800 |
| 2013/02/26 | 3,900 | 3,940 | 3,880 | 3,890 | -75 | -1.9% | 69,700 |
| 2013/02/25 | 3,905 | 3,965 | 3,905 | 3,965 | +65 | +1.7% | 45,600 |
| 2013/02/22 | 3,960 | 3,960 | 3,875 | 3,900 | -65 | -1.6% | 73,900 |
| 2013/02/21 | 3,900 | 3,990 | 3,885 | 3,965 | +75 | +1.9% | 61,300 |
| 2013/02/20 | 3,870 | 3,895 | 3,865 | 3,890 | +35 | +0.9% | 39,000 |
| 2013/02/19 | 3,820 | 3,865 | 3,820 | 3,855 | -10 | -0.3% | 30,100 |
| 2013/02/18 | 3,795 | 3,875 | 3,795 | 3,865 | +155 | +4.2% | 67,600 |
| 2013/02/15 | 3,740 | 3,740 | 3,675 | 3,710 | -55 | -1.5% | 27,800 |
| 2013/02/14 | 3,660 | 3,780 | 3,660 | 3,765 | +85 | +2.3% | 41,300 |
| 2013/02/13 | 3,705 | 3,725 | 3,665 | 3,680 | -50 | -1.3% | 19,900 |
| 2013/02/12 | 3,725 | 3,760 | 3,725 | 3,730 | -5 | -0.1% | 20,700 |
| 2013/02/08 | 3,760 | 3,785 | 3,720 | 3,735 | -50 | -1.3% | 31,600 |
| 2013/02/07 | 3,785 | 3,800 | 3,755 | 3,785 | -5 | -0.1% | 36,300 |
| 2013/02/06 | 3,745 | 3,790 | 3,745 | 3,790 | +70 | +1.9% | 48,200 |
| 2013/02/05 | 3,700 | 3,730 | 3,690 | 3,720 | +20 | +0.5% | 53,800 |
| 2013/02/04 | 3,740 | 3,760 | 3,675 | 3,700 | -10 | -0.3% | 37,500 |
| 2013/02/01 | 3,685 | 3,715 | 3,655 | 3,710 | +30 | +0.8% | 52,300 |
| 2013/01/31 | 3,650 | 3,685 | 3,630 | 3,680 | +30 | +0.8% | 79,000 |
| 2013/01/30 | 3,635 | 3,655 | 3,620 | 3,650 | +30 | +0.8% | 43,600 |
| 2013/01/29 | 3,590 | 3,635 | 3,585 | 3,620 | +30 | +0.8% | 66,400 |
| 2013/01/28 | 3,600 | 3,600 | 3,575 | 3,590 | -5 | -0.1% | 44,100 |
| 2013/01/25 | 3,580 | 3,600 | 3,575 | 3,595 | +35 | +1% | 50,100 |
| 2013/01/24 | 3,575 | 3,575 | 3,540 | 3,560 | -20 | -0.6% | 48,700 |
| 2013/01/23 | 3,560 | 3,580 | 3,540 | 3,580 | +30 | +0.8% | 68,300 |
| 2013/01/22 | 3,530 | 3,550 | 3,525 | 3,550 | +20 | +0.6% | 43,300 |
| 2013/01/21 | 3,545 | 3,545 | 3,515 | 3,530 | -20 | -0.6% | 40,400 |
| 2013/01/18 | 3,555 | 3,560 | 3,540 | 3,550 | ±0 | ±0% | 42,200 |
| 2013/01/17 | 3,540 | 3,560 | 3,530 | 3,550 | +10 | +0.3% | 51,100 |
2851～
2900
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
