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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 3,550 | 3,555 | 3,525 | 3,540 | -65 | -1.8% | 173,600 |
| 2013/01/15 | 3,570 | 3,625 | 3,560 | 3,605 | -20 | -0.6% | 239,600 |
| 2013/01/11 | 3,595 | 3,625 | 3,595 | 3,625 | +35 | +1% | 69,100 |
| 2013/01/10 | 3,625 | 3,630 | 3,585 | 3,590 | -40 | -1.1% | 109,900 |
| 2013/01/09 | 3,635 | 3,645 | 3,630 | 3,630 | -10 | -0.3% | 104,700 |
| 2013/01/08 | 3,650 | 3,695 | 3,640 | 3,640 | ±0 | ±0% | 89,600 |
| 2013/01/07 | 3,585 | 3,650 | 3,585 | 3,640 | +80 | +2.2% | 90,000 |
| 2013/01/04 | 3,580 | 3,580 | 3,550 | 3,560 | +50 | +1.4% | 63,600 |
| 2012/12/28 | 3,500 | 3,510 | 3,485 | 3,510 | +25 | +0.7% | 38,900 |
| 2012/12/27 | 3,485 | 3,495 | 3,480 | 3,485 | +15 | +0.4% | 61,500 |
| 2012/12/26 | 3,470 | 3,475 | 3,455 | 3,470 | +25 | +0.7% | 52,100 |
| 2012/12/25 | 3,455 | 3,455 | 3,435 | 3,445 | +20 | +0.6% | 46,700 |
| 2012/12/21 | 3,450 | 3,450 | 3,420 | 3,425 | -5 | -0.1% | 39,600 |
| 2012/12/20 | 3,450 | 3,455 | 3,430 | 3,430 | ±0 | ±0% | 41,900 |
| 2012/12/19 | 3,415 | 3,435 | 3,405 | 3,430 | +35 | +1% | 34,800 |
| 2012/12/18 | 3,400 | 3,425 | 3,395 | 3,395 | -15 | -0.4% | 25,100 |
| 2012/12/17 | 3,400 | 3,415 | 3,385 | 3,410 | +45 | +1.3% | 19,700 |
| 2012/12/14 | 3,405 | 3,410 | 3,365 | 3,365 | -35 | -1% | 53,200 |
| 2012/12/13 | 3,430 | 3,430 | 3,400 | 3,400 | -25 | -0.7% | 32,800 |
| 2012/12/12 | 3,415 | 3,435 | 3,415 | 3,425 | +10 | +0.3% | 20,600 |
| 2012/12/11 | 3,430 | 3,435 | 3,405 | 3,415 | -25 | -0.7% | 32,600 |
| 2012/12/10 | 3,440 | 3,440 | 3,430 | 3,440 | +10 | +0.3% | 14,200 |
| 2012/12/07 | 3,445 | 3,445 | 3,425 | 3,430 | -10 | -0.3% | 23,200 |
| 2012/12/06 | 3,440 | 3,450 | 3,435 | 3,440 | +5 | +0.1% | 15,500 |
| 2012/12/05 | 3,445 | 3,450 | 3,430 | 3,435 | ±0 | ±0% | 17,700 |
| 2012/12/04 | 3,445 | 3,455 | 3,435 | 3,435 | -5 | -0.1% | 27,200 |
| 2012/12/03 | 3,450 | 3,450 | 3,435 | 3,440 | +5 | +0.1% | 11,800 |
| 2012/11/30 | 3,440 | 3,440 | 3,425 | 3,435 | +15 | +0.4% | 10,700 |
| 2012/11/29 | 3,445 | 3,450 | 3,415 | 3,420 | +5 | +0.1% | 18,300 |
| 2012/11/28 | 3,440 | 3,440 | 3,415 | 3,415 | +5 | +0.1% | 21,400 |
| 2012/11/27 | 3,435 | 3,470 | 3,410 | 3,410 | ±0 | ±0% | 29,400 |
| 2012/11/26 | 3,465 | 3,465 | 3,405 | 3,410 | +10 | +0.3% | 21,400 |
| 2012/11/22 | 3,465 | 3,465 | 3,380 | 3,400 | -45 | -1.3% | 26,000 |
| 2012/11/21 | 3,425 | 3,455 | 3,425 | 3,445 | +35 | +1% | 18,100 |
| 2012/11/20 | 3,415 | 3,415 | 3,400 | 3,410 | +25 | +0.7% | 11,500 |
| 2012/11/19 | 3,360 | 3,385 | 3,340 | 3,385 | +55 | +1.7% | 14,700 |
| 2012/11/16 | 3,350 | 3,350 | 3,325 | 3,330 | -5 | -0.1% | 11,100 |
| 2012/11/15 | 3,380 | 3,380 | 3,325 | 3,335 | -45 | -1.3% | 13,900 |
| 2012/11/14 | 3,365 | 3,380 | 3,350 | 3,380 | +25 | +0.7% | 8,100 |
| 2012/11/13 | 3,355 | 3,370 | 3,335 | 3,355 | +10 | +0.3% | 13,200 |
| 2012/11/12 | 3,405 | 3,405 | 3,335 | 3,345 | -5 | -0.1% | 9,700 |
| 2012/11/09 | 3,325 | 3,360 | 3,310 | 3,350 | +20 | +0.6% | 11,000 |
| 2012/11/08 | 3,375 | 3,380 | 3,330 | 3,330 | -65 | -1.9% | 20,700 |
| 2012/11/07 | 3,400 | 3,405 | 3,370 | 3,395 | ±0 | ±0% | 8,900 |
| 2012/11/06 | 3,465 | 3,465 | 3,360 | 3,395 | -40 | -1.2% | 29,700 |
| 2012/11/05 | 3,460 | 3,460 | 3,425 | 3,435 | -25 | -0.7% | 8,900 |
| 2012/11/02 | 3,460 | 3,465 | 3,450 | 3,460 | +20 | +0.6% | 11,500 |
| 2012/11/01 | 3,445 | 3,445 | 3,425 | 3,440 | +35 | +1% | 10,700 |
| 2012/10/31 | 3,455 | 3,455 | 3,400 | 3,405 | -20 | -0.6% | 27,800 |
| 2012/10/30 | 3,490 | 3,490 | 3,425 | 3,425 | -55 | -1.6% | 35,800 |
2901～
2950
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
