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 |
|---|---|---|---|---|---|---|---|
| 2012/07/27 | 3,550 | 3,555 | 3,530 | 3,555 | +5 | +0.1% | 20,000 |
| 2012/07/26 | 3,530 | 3,555 | 3,510 | 3,550 | +50 | +1.4% | 26,200 |
| 2012/07/25 | 3,475 | 3,510 | 3,475 | 3,500 | +15 | +0.4% | 22,300 |
| 2012/07/24 | 3,475 | 3,485 | 3,470 | 3,485 | +10 | +0.3% | 14,300 |
| 2012/07/23 | 3,485 | 3,505 | 3,465 | 3,475 | -35 | -1% | 23,200 |
| 2012/07/20 | 3,525 | 3,530 | 3,510 | 3,510 | -20 | -0.6% | 27,100 |
| 2012/07/19 | 3,535 | 3,545 | 3,525 | 3,530 | -5 | -0.1% | 29,800 |
| 2012/07/18 | 3,545 | 3,545 | 3,520 | 3,535 | -15 | -0.4% | 115,900 |
| 2012/07/17 | 3,570 | 3,570 | 3,550 | 3,550 | -5 | -0.1% | 182,200 |
| 2012/07/13 | 3,540 | 3,565 | 3,540 | 3,555 | +5 | +0.1% | 35,900 |
| 2012/07/12 | 3,575 | 3,575 | 3,550 | 3,550 | -15 | -0.4% | 32,400 |
| 2012/07/11 | 3,560 | 3,575 | 3,555 | 3,565 | +25 | +0.7% | 32,600 |
| 2012/07/10 | 3,520 | 3,545 | 3,515 | 3,540 | +35 | +1% | 28,600 |
| 2012/07/09 | 3,495 | 3,515 | 3,490 | 3,505 | +20 | +0.6% | 40,400 |
| 2012/07/06 | 3,505 | 3,510 | 3,485 | 3,485 | -20 | -0.6% | 14,000 |
| 2012/07/05 | 3,510 | 3,530 | 3,490 | 3,505 | -20 | -0.6% | 23,200 |
| 2012/07/04 | 3,520 | 3,530 | 3,520 | 3,525 | +10 | +0.3% | 13,900 |
| 2012/07/03 | 3,535 | 3,545 | 3,510 | 3,515 | -20 | -0.6% | 38,900 |
| 2012/07/02 | 3,520 | 3,550 | 3,515 | 3,535 | +65 | +1.9% | 32,000 |
| 2012/06/29 | 3,445 | 3,475 | 3,430 | 3,470 | +25 | +0.7% | 21,200 |
| 2012/06/28 | 3,450 | 3,460 | 3,420 | 3,445 | +15 | +0.4% | 26,800 |
| 2012/06/27 | 3,380 | 3,430 | 3,380 | 3,430 | +75 | +2.2% | 21,200 |
| 2012/06/26 | 3,335 | 3,370 | 3,335 | 3,355 | +10 | +0.3% | 12,200 |
| 2012/06/25 | 3,335 | 3,360 | 3,335 | 3,345 | +15 | +0.5% | 11,200 |
| 2012/06/22 | 3,345 | 3,345 | 3,325 | 3,330 | -20 | -0.6% | 9,500 |
| 2012/06/21 | 3,350 | 3,350 | 3,345 | 3,350 | ±0 | ±0% | 11,900 |
| 2012/06/20 | 3,325 | 3,350 | 3,325 | 3,350 | +30 | +0.9% | 7,400 |
| 2012/06/19 | 3,325 | 3,340 | 3,320 | 3,320 | ±0 | ±0% | 5,800 |
| 2012/06/18 | 3,315 | 3,330 | 3,310 | 3,320 | +15 | +0.5% | 8,000 |
| 2012/06/15 | 3,305 | 3,305 | 3,290 | 3,305 | ±0 | ±0% | 6,000 |
| 2012/06/14 | 3,305 | 3,310 | 3,295 | 3,305 | ±0 | ±0% | 6,000 |
| 2012/06/13 | 3,295 | 3,315 | 3,270 | 3,305 | +10 | +0.3% | 5,800 |
| 2012/06/12 | 3,270 | 3,295 | 3,265 | 3,295 | +10 | +0.3% | 8,200 |
| 2012/06/11 | 3,300 | 3,300 | 3,285 | 3,285 | +5 | +0.2% | 9,200 |
| 2012/06/08 | 3,260 | 3,280 | 3,255 | 3,280 | +20 | +0.6% | 17,800 |
| 2012/06/07 | 3,250 | 3,260 | 3,235 | 3,260 | +10 | +0.3% | 11,600 |
| 2012/06/06 | 3,240 | 3,250 | 3,230 | 3,250 | +10 | +0.3% | 6,300 |
| 2012/06/05 | 3,250 | 3,250 | 3,225 | 3,240 | -10 | -0.3% | 11,400 |
| 2012/06/04 | 3,230 | 3,250 | 3,200 | 3,250 | +10 | +0.3% | 13,600 |
| 2012/06/01 | 3,240 | 3,245 | 3,225 | 3,240 | ±0 | ±0% | 9,200 |
| 2012/05/31 | 3,205 | 3,245 | 3,205 | 3,240 | +5 | +0.2% | 12,100 |
| 2012/05/30 | 3,235 | 3,240 | 3,200 | 3,235 | +50 | +1.6% | 8,800 |
| 2012/05/29 | 3,240 | 3,250 | 3,165 | 3,185 | -55 | -1.7% | 17,300 |
| 2012/05/28 | 3,255 | 3,255 | 3,230 | 3,240 | +5 | +0.2% | 5,100 |
| 2012/05/25 | 3,280 | 3,280 | 3,230 | 3,235 | -35 | -1.1% | 7,000 |
| 2012/05/24 | 3,245 | 3,280 | 3,245 | 3,270 | +5 | +0.2% | 8,400 |
| 2012/05/23 | 3,255 | 3,280 | 3,230 | 3,265 | +10 | +0.3% | 11,500 |
| 2012/05/22 | 3,300 | 3,300 | 3,240 | 3,255 | +25 | +0.8% | 10,700 |
| 2012/05/21 | 3,220 | 3,245 | 3,220 | 3,230 | ±0 | ±0% | 4,200 |
| 2012/05/18 | 3,250 | 3,250 | 3,215 | 3,230 | -40 | -1.2% | 11,100 |
3001～
3050
件表示中 / 5693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 | 303,000円 | +12.5% | -16.5% | 0.99% | 19.50倍 | 1.03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 | 221,600円 | +4.8% | +31.9% | 3.61% | 11.14倍 | 0.93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 | 323,000円 | +5.4% | +12.5% | 4.02% | 14.89倍 | 0.89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 |
| 亀田菓 | 432,000円 | +6.8% | +3.0% | 1.32% | 22.77倍 | 1.28倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| 昭和産 | 283,900円 | -0.1% | -21.5% | 2.82% | 8.38倍 | 0.71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
