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 |
---|---|---|---|---|---|---|---|
2010/02/18 | 2,902 | 2,947 | 2,891 | 2,946 | +46 | +1.6% | 50,700 |
2010/02/17 | 2,869 | 2,902 | 2,851 | 2,900 | +36 | +1.3% | 27,600 |
2010/02/16 | 2,899 | 2,899 | 2,831 | 2,864 | +5 | +0.2% | 42,500 |
2010/02/15 | 2,902 | 2,902 | 2,853 | 2,859 | -66 | -2.3% | 19,500 |
2010/02/12 | 2,990 | 2,990 | 2,884 | 2,925 | -20 | -0.7% | 33,800 |
2010/02/10 | 2,907 | 2,960 | 2,895 | 2,945 | +43 | +1.5% | 34,800 |
2010/02/09 | 2,840 | 2,902 | 2,828 | 2,902 | +49 | +1.7% | 38,200 |
2010/02/08 | 2,985 | 2,985 | 2,840 | 2,853 | -132 | -4.4% | 43,500 |
2010/02/05 | 3,000 | 3,005 | 2,962 | 2,985 | -15 | -0.5% | 21,000 |
2010/02/04 | 2,974 | 3,010 | 2,971 | 3,000 | +27 | +0.9% | 20,200 |
2010/02/03 | 2,965 | 2,999 | 2,956 | 2,973 | +23 | +0.8% | 41,000 |
2010/02/02 | 2,950 | 2,959 | 2,950 | 2,950 | -9 | -0.3% | 13,600 |
2010/02/01 | 2,950 | 2,973 | 2,931 | 2,959 | -41 | -1.4% | 28,900 |
2010/01/29 | 2,997 | 3,005 | 2,979 | 3,000 | +3 | +0.1% | 33,400 |
2010/01/28 | 2,995 | 2,998 | 2,961 | 2,997 | +19 | +0.6% | 28,300 |
2010/01/27 | 2,975 | 2,997 | 2,950 | 2,978 | +10 | +0.3% | 28,500 |
2010/01/26 | 2,952 | 2,995 | 2,952 | 2,968 | +16 | +0.5% | 36,500 |
2010/01/25 | 2,866 | 2,979 | 2,866 | 2,952 | -14 | -0.5% | 61,000 |
2010/01/22 | 2,996 | 2,997 | 2,950 | 2,966 | -24 | -0.8% | 32,700 |
2010/01/21 | 2,970 | 3,010 | 2,970 | 2,990 | -10 | -0.3% | 50,100 |
2010/01/20 | 2,968 | 3,010 | 2,960 | 3,000 | +44 | +1.5% | 54,500 |
2010/01/19 | 2,900 | 2,958 | 2,900 | 2,956 | +47 | +1.6% | 50,200 |
2010/01/18 | 2,876 | 2,929 | 2,861 | 2,909 | -91 | -3% | 78,600 |
2010/01/15 | 3,020 | 3,030 | 3,000 | 3,000 | -20 | -0.7% | 77,300 |
2010/01/14 | 3,010 | 3,030 | 3,000 | 3,020 | +10 | +0.3% | 42,800 |
2010/01/13 | 2,995 | 3,010 | 2,991 | 3,010 | +11 | +0.4% | 64,500 |
2010/01/12 | 2,990 | 3,000 | 2,980 | 2,999 | +44 | +1.5% | 48,400 |
2010/01/08 | 2,934 | 2,980 | 2,922 | 2,955 | +35 | +1.2% | 35,800 |
2010/01/07 | 2,930 | 2,939 | 2,905 | 2,920 | -9 | -0.3% | 40,700 |
2010/01/06 | 2,914 | 2,940 | 2,909 | 2,929 | +15 | +0.5% | 25,900 |
2010/01/05 | 2,895 | 2,947 | 2,890 | 2,914 | +29 | +1% | 30,200 |
2010/01/04 | 2,890 | 2,899 | 2,881 | 2,885 | +5 | +0.2% | 21,400 |
2009/12/30 | 2,925 | 2,930 | 2,870 | 2,880 | -45 | -1.5% | 39,200 |
2009/12/29 | 2,905 | 2,930 | 2,905 | 2,925 | +20 | +0.7% | 23,900 |
2009/12/28 | 2,875 | 2,920 | 2,875 | 2,905 | +40 | +1.4% | 28,500 |
2009/12/25 | 2,865 | 2,880 | 2,860 | 2,865 | ±0 | ±0% | 20,800 |
2009/12/24 | 2,875 | 2,875 | 2,850 | 2,865 | +5 | +0.2% | 20,200 |
2009/12/22 | 2,865 | 2,880 | 2,855 | 2,860 | +5 | +0.2% | 16,100 |
2009/12/21 | 2,815 | 2,865 | 2,790 | 2,855 | +65 | +2.3% | 35,200 |
2009/12/18 | 2,775 | 2,800 | 2,765 | 2,790 | +20 | +0.7% | 15,000 |
2009/12/17 | 2,765 | 2,780 | 2,750 | 2,770 | +10 | +0.4% | 30,500 |
2009/12/16 | 2,805 | 2,830 | 2,760 | 2,760 | -35 | -1.3% | 30,200 |
2009/12/15 | 2,780 | 2,795 | 2,760 | 2,795 | +15 | +0.5% | 8,500 |
2009/12/14 | 2,800 | 2,810 | 2,755 | 2,780 | ±0 | ±0% | 42,200 |
2009/12/11 | 2,780 | 2,785 | 2,735 | 2,780 | ±0 | ±0% | 30,800 |
2009/12/10 | 2,835 | 2,835 | 2,765 | 2,780 | -65 | -2.3% | 19,100 |
2009/12/09 | 2,850 | 2,850 | 2,820 | 2,845 | -5 | -0.2% | 24,300 |
2009/12/08 | 2,830 | 2,870 | 2,805 | 2,850 | +25 | +0.9% | 18,700 |
2009/12/07 | 2,840 | 2,845 | 2,805 | 2,825 | -5 | -0.2% | 15,700 |
2009/12/04 | 2,835 | 2,835 | 2,785 | 2,830 | -5 | -0.2% | 20,500 |
3601~
3650
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