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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 3,150 | 3,225 | 3,140 | 3,195 | +50 | +1.6% | 30,600 |
| 2010/08/04 | 3,175 | 3,190 | 3,130 | 3,145 | -60 | -1.9% | 14,200 |
| 2010/08/03 | 3,190 | 3,230 | 3,180 | 3,205 | +25 | +0.8% | 14,700 |
| 2010/08/02 | 3,225 | 3,225 | 3,180 | 3,180 | -45 | -1.4% | 11,600 |
| 2010/07/30 | 3,225 | 3,250 | 3,210 | 3,225 | -25 | -0.8% | 32,100 |
| 2010/07/29 | 3,255 | 3,260 | 3,240 | 3,250 | -5 | -0.2% | 18,100 |
| 2010/07/28 | 3,200 | 3,260 | 3,195 | 3,255 | +45 | +1.4% | 25,300 |
| 2010/07/27 | 3,255 | 3,290 | 3,205 | 3,210 | -40 | -1.2% | 27,000 |
| 2010/07/26 | 3,300 | 3,300 | 3,245 | 3,250 | -40 | -1.2% | 21,000 |
| 2010/07/23 | 3,275 | 3,300 | 3,255 | 3,290 | +40 | +1.2% | 24,800 |
| 2010/07/22 | 3,220 | 3,260 | 3,215 | 3,250 | +30 | +0.9% | 20,200 |
| 2010/07/21 | 3,200 | 3,250 | 3,185 | 3,220 | +15 | +0.5% | 19,800 |
| 2010/07/20 | 3,115 | 3,220 | 3,115 | 3,205 | -5 | -0.2% | 27,300 |
| 2010/07/16 | 3,240 | 3,250 | 3,195 | 3,210 | -50 | -1.5% | 16,700 |
| 2010/07/15 | 3,290 | 3,290 | 3,260 | 3,260 | -50 | -1.5% | 45,600 |
| 2010/07/14 | 3,300 | 3,315 | 3,300 | 3,310 | +10 | +0.3% | 61,100 |
| 2010/07/13 | 3,295 | 3,315 | 3,295 | 3,300 | +10 | +0.3% | 24,700 |
| 2010/07/12 | 3,310 | 3,325 | 3,290 | 3,290 | -10 | -0.3% | 34,900 |
| 2010/07/09 | 3,315 | 3,315 | 3,290 | 3,300 | +10 | +0.3% | 32,800 |
| 2010/07/08 | 3,315 | 3,315 | 3,280 | 3,290 | +15 | +0.5% | 33,400 |
| 2010/07/07 | 3,305 | 3,315 | 3,260 | 3,275 | -25 | -0.8% | 29,100 |
| 2010/07/06 | 3,300 | 3,300 | 3,280 | 3,300 | +15 | +0.5% | 15,200 |
| 2010/07/05 | 3,360 | 3,360 | 3,280 | 3,285 | -15 | -0.5% | 28,300 |
| 2010/07/02 | 3,240 | 3,305 | 3,230 | 3,300 | +70 | +2.2% | 23,200 |
| 2010/07/01 | 3,255 | 3,255 | 3,210 | 3,230 | -5 | -0.2% | 29,300 |
| 2010/06/30 | 3,320 | 3,350 | 3,215 | 3,235 | -120 | -3.6% | 61,600 |
| 2010/06/29 | 3,400 | 3,400 | 3,325 | 3,355 | -45 | -1.3% | 31,300 |
| 2010/06/28 | 3,400 | 3,445 | 3,375 | 3,400 | +70 | +2.1% | 31,100 |
| 2010/06/25 | 3,330 | 3,370 | 3,315 | 3,330 | -30 | -0.9% | 21,900 |
| 2010/06/24 | 3,380 | 3,395 | 3,335 | 3,360 | -50 | -1.5% | 18,800 |
| 2010/06/23 | 3,440 | 3,440 | 3,390 | 3,410 | -45 | -1.3% | 16,400 |
| 2010/06/22 | 3,450 | 3,455 | 3,420 | 3,455 | -15 | -0.4% | 30,400 |
| 2010/06/21 | 3,430 | 3,485 | 3,430 | 3,470 | +60 | +1.8% | 17,100 |
| 2010/06/18 | 3,380 | 3,420 | 3,330 | 3,410 | +30 | +0.9% | 23,300 |
| 2010/06/17 | 3,330 | 3,390 | 3,330 | 3,380 | +50 | +1.5% | 20,900 |
| 2010/06/16 | 3,295 | 3,350 | 3,280 | 3,330 | +75 | +2.3% | 24,700 |
| 2010/06/15 | 3,240 | 3,280 | 3,225 | 3,255 | +25 | +0.8% | 24,500 |
| 2010/06/14 | 3,295 | 3,295 | 3,230 | 3,230 | -25 | -0.8% | 19,600 |
| 2010/06/11 | 3,230 | 3,265 | 3,230 | 3,255 | +35 | +1.1% | 46,500 |
| 2010/06/10 | 3,205 | 3,245 | 3,205 | 3,220 | +15 | +0.5% | 19,000 |
| 2010/06/09 | 3,165 | 3,220 | 3,165 | 3,205 | +25 | +0.8% | 33,000 |
| 2010/06/08 | 3,100 | 3,200 | 3,100 | 3,180 | +65 | +2.1% | 27,000 |
| 2010/06/07 | 3,140 | 3,155 | 3,105 | 3,115 | -40 | -1.3% | 24,300 |
| 2010/06/04 | 3,190 | 3,200 | 3,145 | 3,155 | +5 | +0.2% | 13,800 |
| 2010/06/03 | 3,170 | 3,170 | 3,135 | 3,150 | +50 | +1.6% | 31,000 |
| 2010/06/02 | 3,100 | 3,130 | 3,090 | 3,100 | -10 | -0.3% | 21,300 |
| 2010/06/01 | 3,150 | 3,160 | 3,105 | 3,110 | -20 | -0.6% | 16,200 |
| 2010/05/31 | 3,075 | 3,135 | 3,040 | 3,130 | +60 | +2% | 37,300 |
| 2010/05/28 | 3,065 | 3,100 | 3,040 | 3,070 | +60 | +2% | 38,300 |
| 2010/05/27 | 3,180 | 3,190 | 3,005 | 3,010 | -170 | -5.3% | 71,200 |
3501～
3550
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
