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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 3,235 | 3,300 | 3,170 | 3,180 | -70 | -2.2% | 31,700 |
| 2010/05/25 | 3,305 | 3,305 | 3,200 | 3,250 | -55 | -1.7% | 15,700 |
| 2010/05/24 | 3,250 | 3,420 | 3,230 | 3,305 | +125 | +3.9% | 35,500 |
| 2010/05/21 | 3,130 | 3,255 | 3,105 | 3,180 | -125 | -3.8% | 40,000 |
| 2010/05/20 | 3,280 | 3,330 | 3,240 | 3,305 | -45 | -1.3% | 36,400 |
| 2010/05/19 | 3,400 | 3,400 | 3,325 | 3,350 | -65 | -1.9% | 20,300 |
| 2010/05/18 | 3,495 | 3,495 | 3,405 | 3,415 | -40 | -1.2% | 23,200 |
| 2010/05/17 | 3,490 | 3,510 | 3,435 | 3,455 | -35 | -1% | 18,600 |
| 2010/05/14 | 3,500 | 3,510 | 3,460 | 3,490 | +5 | +0.1% | 16,500 |
| 2010/05/13 | 3,500 | 3,510 | 3,460 | 3,485 | +20 | +0.6% | 17,500 |
| 2010/05/12 | 3,530 | 3,550 | 3,445 | 3,465 | -45 | -1.3% | 28,700 |
| 2010/05/11 | 3,500 | 3,545 | 3,495 | 3,510 | +50 | +1.4% | 18,000 |
| 2010/05/10 | 3,475 | 3,550 | 3,435 | 3,460 | -15 | -0.4% | 58,500 |
| 2010/05/07 | 3,440 | 3,505 | 3,415 | 3,475 | -85 | -2.4% | 54,400 |
| 2010/05/06 | 3,480 | 3,580 | 3,465 | 3,560 | +65 | +1.9% | 66,500 |
| 2010/04/30 | 3,485 | 3,505 | 3,460 | 3,495 | +55 | +1.6% | 27,900 |
| 2010/04/28 | 3,480 | 3,480 | 3,435 | 3,440 | -40 | -1.1% | 22,300 |
| 2010/04/27 | 3,485 | 3,495 | 3,475 | 3,480 | -5 | -0.1% | 18,500 |
| 2010/04/26 | 3,475 | 3,500 | 3,475 | 3,485 | +50 | +1.5% | 22,800 |
| 2010/04/23 | 3,390 | 3,450 | 3,385 | 3,435 | +70 | +2.1% | 32,700 |
| 2010/04/22 | 3,370 | 3,380 | 3,340 | 3,365 | ±0 | ±0% | 26,000 |
| 2010/04/21 | 3,345 | 3,375 | 3,345 | 3,365 | +20 | +0.6% | 19,800 |
| 2010/04/20 | 3,320 | 3,350 | 3,320 | 3,345 | +25 | +0.8% | 12,700 |
| 2010/04/19 | 3,355 | 3,355 | 3,305 | 3,320 | -35 | -1% | 20,300 |
| 2010/04/16 | 3,400 | 3,400 | 3,350 | 3,355 | -40 | -1.2% | 17,800 |
| 2010/04/15 | 3,410 | 3,410 | 3,375 | 3,395 | +10 | +0.3% | 14,700 |
| 2010/04/14 | 3,400 | 3,410 | 3,385 | 3,385 | +25 | +0.7% | 14,900 |
| 2010/04/13 | 3,385 | 3,400 | 3,330 | 3,360 | -45 | -1.3% | 24,200 |
| 2010/04/12 | 3,360 | 3,435 | 3,360 | 3,405 | +60 | +1.8% | 34,800 |
| 2010/04/09 | 3,325 | 3,395 | 3,310 | 3,345 | -5 | -0.1% | 18,900 |
| 2010/04/08 | 3,370 | 3,410 | 3,345 | 3,350 | +5 | +0.1% | 31,400 |
| 2010/04/07 | 3,330 | 3,350 | 3,320 | 3,345 | +40 | +1.2% | 28,500 |
| 2010/04/06 | 3,300 | 3,320 | 3,290 | 3,305 | +15 | +0.5% | 22,500 |
| 2010/04/05 | 3,270 | 3,295 | 3,265 | 3,290 | +15 | +0.5% | 28,500 |
| 2010/04/02 | 3,275 | 3,280 | 3,270 | 3,275 | -5 | -0.2% | 11,600 |
| 2010/04/01 | 3,245 | 3,280 | 3,240 | 3,280 | +40 | +1.2% | 51,000 |
| 2010/03/31 | 3,225 | 3,245 | 3,225 | 3,240 | +40 | +1.3% | 30,000 |
| 2010/03/30 | 3,200 | 3,205 | 3,175 | 3,200 | +15 | +0.5% | 15,600 |
| 2010/03/29 | 3,200 | 3,210 | 3,145 | 3,185 | -15 | -0.5% | 16,900 |
| 2010/03/26 | 3,170 | 3,200 | 3,145 | 3,200 | +35 | +1.1% | 31,200 |
| 2010/03/25 | 3,245 | 3,245 | 3,145 | 3,165 | -80 | -2.5% | 24,700 |
| 2010/03/24 | 3,245 | 3,245 | 3,235 | 3,245 | +10 | +0.3% | 14,200 |
| 2010/03/23 | 3,230 | 3,245 | 3,220 | 3,235 | +5 | +0.2% | 13,400 |
| 2010/03/19 | 3,200 | 3,240 | 3,200 | 3,230 | +30 | +0.9% | 25,000 |
| 2010/03/18 | 3,200 | 3,230 | 3,180 | 3,200 | +5 | +0.2% | 20,600 |
| 2010/03/17 | 3,205 | 3,220 | 3,185 | 3,195 | -15 | -0.5% | 30,600 |
| 2010/03/16 | 3,175 | 3,225 | 3,175 | 3,210 | -10 | -0.3% | 14,300 |
| 2010/03/15 | 3,200 | 3,250 | 3,195 | 3,220 | +10 | +0.3% | 15,100 |
| 2010/03/12 | 3,150 | 3,215 | 3,150 | 3,210 | -5 | -0.2% | 34,900 |
| 2010/03/11 | 3,200 | 3,230 | 3,200 | 3,215 | +25 | +0.8% | 28,800 |
3551～
3600
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
