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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 2,638 | 2,639 | 2,615 | 2,634 | -11 | -0.4% | 69,600 |
| 2024/04/10 | 2,652 | 2,664 | 2,645 | 2,645 | -13 | -0.5% | 52,400 |
| 2024/04/09 | 2,670 | 2,676 | 2,656 | 2,658 | -5 | -0.2% | 52,800 |
| 2024/04/08 | 2,660 | 2,680 | 2,655 | 2,663 | ±0 | ±0% | 59,200 |
| 2024/04/05 | 2,650 | 2,673 | 2,641 | 2,663 | +11 | +0.4% | 85,500 |
| 2024/04/04 | 2,683 | 2,693 | 2,652 | 2,652 | -31 | -1.2% | 120,500 |
| 2024/04/03 | 2,680 | 2,698 | 2,674 | 2,683 | -2 | -0.1% | 63,900 |
| 2024/04/02 | 2,735 | 2,735 | 2,671 | 2,685 | -25 | -0.9% | 129,100 |
| 2024/04/01 | 2,726 | 2,730 | 2,708 | 2,710 | -7 | -0.3% | 68,000 |
| 2024/03/29 | 2,732 | 2,747 | 2,710 | 2,717 | -13 | -0.5% | 92,800 |
| 2024/03/28 | 2,798 | 2,798 | 2,727 | 2,730 | -59 | -2.1% | 120,000 |
| 2024/03/27 | 2,767 | 2,798 | 2,760 | 2,789 | +33 | +1.2% | 109,000 |
| 2024/03/26 | 2,742 | 2,765 | 2,734 | 2,756 | +11 | +0.4% | 60,200 |
| 2024/03/25 | 2,780 | 2,786 | 2,745 | 2,745 | -33 | -1.2% | 88,600 |
| 2024/03/22 | 2,788 | 2,797 | 2,778 | 2,778 | -10 | -0.4% | 76,900 |
| 2024/03/21 | 2,809 | 2,832 | 2,783 | 2,788 | -1 | ±0% | 107,300 |
| 2024/03/19 | 2,785 | 2,795 | 2,774 | 2,789 | +7 | +0.3% | 64,400 |
| 2024/03/18 | 2,797 | 2,802 | 2,779 | 2,782 | -17 | -0.6% | 64,000 |
| 2024/03/15 | 2,780 | 2,799 | 2,770 | 2,799 | +16 | +0.6% | 80,700 |
| 2024/03/14 | 2,750 | 2,785 | 2,750 | 2,783 | +39 | +1.4% | 68,500 |
| 2024/03/13 | 2,765 | 2,777 | 2,743 | 2,744 | -15 | -0.5% | 58,400 |
| 2024/03/12 | 2,768 | 2,770 | 2,722 | 2,759 | -9 | -0.3% | 69,800 |
| 2024/03/11 | 2,773 | 2,792 | 2,741 | 2,768 | +10 | +0.4% | 101,100 |
| 2024/03/08 | 2,773 | 2,774 | 2,724 | 2,758 | -23 | -0.8% | 138,800 |
| 2024/03/07 | 2,819 | 2,824 | 2,777 | 2,781 | -26 | -0.9% | 142,900 |
| 2024/03/06 | 2,790 | 2,832 | 2,770 | 2,807 | +3 | +0.1% | 133,300 |
| 2024/03/05 | 2,830 | 2,835 | 2,782 | 2,804 | -20 | -0.7% | 212,900 |
| 2024/03/04 | 2,881 | 2,916 | 2,816 | 2,824 | -286 | -9.2% | 591,400 |
| 2024/03/01 | 3,145 | 3,150 | 3,060 | 3,110 | -20 | -0.6% | 211,400 |
| 2024/02/29 | 3,140 | 3,160 | 3,105 | 3,130 | -30 | -0.9% | 95,100 |
| 2024/02/28 | 3,160 | 3,195 | 3,130 | 3,160 | +10 | +0.3% | 73,600 |
| 2024/02/27 | 3,105 | 3,160 | 3,095 | 3,150 | +45 | +1.4% | 94,500 |
| 2024/02/26 | 3,090 | 3,125 | 3,075 | 3,105 | +35 | +1.1% | 94,200 |
| 2024/02/22 | 3,035 | 3,080 | 3,035 | 3,070 | +25 | +0.8% | 67,200 |
| 2024/02/21 | 3,030 | 3,055 | 3,010 | 3,045 | ±0 | ±0% | 43,000 |
| 2024/02/20 | 3,040 | 3,100 | 3,020 | 3,045 | +15 | +0.5% | 94,500 |
| 2024/02/19 | 2,991 | 3,045 | 2,986 | 3,030 | +10 | +0.3% | 95,100 |
| 2024/02/16 | 3,070 | 3,085 | 2,978 | 3,020 | +153 | +5.3% | 368,100 |
| 2024/02/15 | 2,901 | 2,907 | 2,838 | 2,867 | -31 | -1.1% | 84,800 |
| 2024/02/14 | 2,921 | 2,930 | 2,878 | 2,898 | -40 | -1.4% | 48,100 |
| 2024/02/13 | 2,904 | 2,938 | 2,876 | 2,938 | +44 | +1.5% | 56,900 |
| 2024/02/09 | 2,885 | 2,915 | 2,871 | 2,894 | -1 | ±0% | 41,900 |
| 2024/02/08 | 2,912 | 2,918 | 2,867 | 2,895 | -16 | -0.5% | 65,700 |
| 2024/02/07 | 2,930 | 2,963 | 2,902 | 2,911 | -15 | -0.5% | 46,700 |
| 2024/02/06 | 2,942 | 2,962 | 2,922 | 2,926 | -13 | -0.4% | 47,800 |
| 2024/02/05 | 2,963 | 2,964 | 2,932 | 2,939 | -24 | -0.8% | 47,700 |
| 2024/02/02 | 3,005 | 3,005 | 2,961 | 2,963 | -42 | -1.4% | 54,800 |
| 2024/02/01 | 2,961 | 3,015 | 2,961 | 3,005 | +37 | +1.2% | 107,500 |
| 2024/01/31 | 2,960 | 2,984 | 2,951 | 2,968 | +5 | +0.2% | 54,400 |
| 2024/01/30 | 2,964 | 2,985 | 2,943 | 2,963 | -1 | ±0% | 79,700 |
301～
350
件表示中 / 5855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 | 263,900円 | +5.2% | +9.2% | 1.14% | 20.86倍 | 0.91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 |
| Ｐウォーター | 309,500円 | +4.0% | +5.7% | 3.55% | 14.16倍 | 3.67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 |
| 亀田菓 | 404,000円 | +33.2% | +4.1% | 1.44% | 3.52倍 | 1.13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 |
| Ｓ Ｆｏｏｄｓ | 262,000円 | +6.9% | +33.1% | 3.97% | 18.44倍 | 0.68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 |
| 理ビタミン | 271,600円 | +4.6% | -4.4% | 4.05% | 9.89倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
