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 |
---|---|---|---|---|---|---|---|
2009/07/07 | 2,710 | 2,715 | 2,700 | 2,715 | +20 | +0.7% | 22,700 |
2009/07/06 | 2,695 | 2,710 | 2,690 | 2,695 | +10 | +0.4% | 36,500 |
2009/07/03 | 2,680 | 2,690 | 2,650 | 2,685 | +15 | +0.6% | 45,000 |
2009/07/02 | 2,650 | 2,680 | 2,645 | 2,670 | +30 | +1.1% | 28,400 |
2009/07/01 | 2,630 | 2,645 | 2,630 | 2,640 | +10 | +0.4% | 38,300 |
2009/06/30 | 2,645 | 2,645 | 2,630 | 2,630 | +10 | +0.4% | 22,600 |
2009/06/29 | 2,605 | 2,630 | 2,605 | 2,620 | +15 | +0.6% | 23,700 |
2009/06/26 | 2,600 | 2,605 | 2,595 | 2,605 | +10 | +0.4% | 35,900 |
2009/06/25 | 2,600 | 2,610 | 2,590 | 2,595 | +5 | +0.2% | 29,700 |
2009/06/24 | 2,610 | 2,620 | 2,590 | 2,590 | -20 | -0.8% | 26,600 |
2009/06/23 | 2,630 | 2,630 | 2,610 | 2,610 | -20 | -0.8% | 20,900 |
2009/06/22 | 2,620 | 2,640 | 2,615 | 2,630 | +20 | +0.8% | 23,000 |
2009/06/19 | 2,630 | 2,630 | 2,610 | 2,610 | -15 | -0.6% | 22,100 |
2009/06/18 | 2,615 | 2,625 | 2,600 | 2,625 | +15 | +0.6% | 17,900 |
2009/06/17 | 2,605 | 2,610 | 2,600 | 2,610 | -5 | -0.2% | 14,400 |
2009/06/16 | 2,635 | 2,635 | 2,605 | 2,615 | -20 | -0.8% | 24,700 |
2009/06/15 | 2,640 | 2,640 | 2,620 | 2,635 | +15 | +0.6% | 12,500 |
2009/06/12 | 2,595 | 2,625 | 2,595 | 2,620 | +5 | +0.2% | 30,200 |
2009/06/11 | 2,605 | 2,625 | 2,605 | 2,615 | +25 | +1% | 22,200 |
2009/06/10 | 2,575 | 2,595 | 2,560 | 2,590 | +15 | +0.6% | 27,700 |
2009/06/09 | 2,560 | 2,575 | 2,555 | 2,575 | +25 | +1% | 20,100 |
2009/06/08 | 2,560 | 2,570 | 2,545 | 2,550 | +10 | +0.4% | 17,200 |
2009/06/05 | 2,565 | 2,575 | 2,540 | 2,540 | -20 | -0.8% | 24,500 |
2009/06/04 | 2,555 | 2,560 | 2,545 | 2,560 | +40 | +1.6% | 28,100 |
2009/06/03 | 2,505 | 2,525 | 2,500 | 2,520 | +25 | +1% | 22,300 |
2009/06/02 | 2,500 | 2,510 | 2,480 | 2,495 | +20 | +0.8% | 26,700 |
2009/06/01 | 2,495 | 2,495 | 2,475 | 2,475 | -5 | -0.2% | 21,900 |
2009/05/29 | 2,500 | 2,500 | 2,480 | 2,480 | -10 | -0.4% | 33,100 |
2009/05/28 | 2,490 | 2,500 | 2,485 | 2,490 | +10 | +0.4% | 22,100 |
2009/05/27 | 2,500 | 2,510 | 2,480 | 2,480 | -10 | -0.4% | 34,500 |
2009/05/26 | 2,490 | 2,495 | 2,460 | 2,490 | +20 | +0.8% | 28,300 |
2009/05/25 | 2,450 | 2,480 | 2,450 | 2,470 | +30 | +1.2% | 27,600 |
2009/05/22 | 2,445 | 2,445 | 2,435 | 2,440 | ±0 | ±0% | 23,300 |
2009/05/21 | 2,450 | 2,455 | 2,425 | 2,440 | -5 | -0.2% | 25,700 |
2009/05/20 | 2,460 | 2,465 | 2,435 | 2,445 | ±0 | ±0% | 26,300 |
2009/05/19 | 2,470 | 2,470 | 2,430 | 2,445 | +5 | +0.2% | 19,800 |
2009/05/18 | 2,485 | 2,490 | 2,430 | 2,440 | -35 | -1.4% | 39,500 |
2009/05/15 | 2,460 | 2,475 | 2,450 | 2,475 | +5 | +0.2% | 27,500 |
2009/05/14 | 2,500 | 2,515 | 2,465 | 2,470 | -15 | -0.6% | 26,700 |
2009/05/13 | 2,540 | 2,545 | 2,480 | 2,485 | -50 | -2% | 47,400 |
2009/05/12 | 2,550 | 2,565 | 2,520 | 2,535 | -15 | -0.6% | 38,200 |
2009/05/11 | 2,585 | 2,585 | 2,550 | 2,550 | -35 | -1.4% | 22,900 |
2009/05/08 | 2,590 | 2,595 | 2,570 | 2,585 | -5 | -0.2% | 22,300 |
2009/05/07 | 2,605 | 2,615 | 2,585 | 2,590 | -10 | -0.4% | 22,900 |
2009/05/01 | 2,625 | 2,625 | 2,600 | 2,600 | -15 | -0.6% | 4,300 |
2009/04/30 | 2,620 | 2,640 | 2,615 | 2,615 | +20 | +0.8% | 14,500 |
2009/04/28 | 2,605 | 2,615 | 2,595 | 2,595 | ±0 | ±0% | 13,000 |
2009/04/27 | 2,610 | 2,625 | 2,595 | 2,595 | +5 | +0.2% | 4,700 |
2009/04/24 | 2,630 | 2,635 | 2,590 | 2,590 | -40 | -1.5% | 8,000 |
2009/04/23 | 2,610 | 2,630 | 2,595 | 2,630 | +35 | +1.3% | 11,600 |
3751~
3800
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 | 305,500円 | +12.5% | -16.5% | 0.98% | 19.66倍 | 1.04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 | 223,700円 | +4.8% | +31.9% | 3.58% | 11.25倍 | 0.94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 | 325,500円 | +5.4% | +12.5% | 3.99% | 15.01倍 | 0.90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 | 431,000円 | +6.8% | +3.0% | 1.32% | 22.72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 | 283,300円 | -0.1% | -21.5% | 2.82% | 8.36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