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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 3,680 | 3,680 | 3,640 | 3,660 | -15 | -0.4% | 8,900 |
| 2012/08/15 | 3,680 | 3,680 | 3,640 | 3,675 | ±0 | ±0% | 10,500 |
| 2012/08/14 | 3,675 | 3,685 | 3,665 | 3,675 | ±0 | ±0% | 12,400 |
| 2012/08/13 | 3,630 | 3,675 | 3,630 | 3,675 | +15 | +0.4% | 6,600 |
| 2012/08/10 | 3,640 | 3,670 | 3,640 | 3,660 | -25 | -0.7% | 5,600 |
| 2012/08/09 | 3,680 | 3,685 | 3,655 | 3,685 | +15 | +0.4% | 10,300 |
| 2012/08/08 | 3,635 | 3,690 | 3,635 | 3,670 | +60 | +1.7% | 22,900 |
| 2012/08/07 | 3,635 | 3,635 | 3,610 | 3,610 | -10 | -0.3% | 7,700 |
| 2012/08/06 | 3,545 | 3,630 | 3,545 | 3,620 | +30 | +0.8% | 10,900 |
| 2012/08/03 | 3,660 | 3,660 | 3,585 | 3,590 | -70 | -1.9% | 23,200 |
| 2012/08/02 | 3,660 | 3,660 | 3,650 | 3,660 | +10 | +0.3% | 13,000 |
| 2012/08/01 | 3,640 | 3,655 | 3,630 | 3,650 | ±0 | ±0% | 17,500 |
| 2012/07/31 | 3,620 | 3,650 | 3,610 | 3,650 | -5 | -0.1% | 26,200 |
| 2012/07/30 | 3,555 | 3,655 | 3,540 | 3,655 | +100 | +2.8% | 33,200 |
| 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 |
3001～
3050
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
