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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 5,850 | 5,880 | 5,780 | 5,810 | -40 | -0.7% | 18,600 |
| 2023/11/14 | 5,860 | 5,880 | 5,820 | 5,850 | +10 | +0.2% | 16,700 |
| 2023/11/13 | 5,860 | 5,860 | 5,810 | 5,840 | +40 | +0.7% | 15,800 |
| 2023/11/10 | 5,720 | 5,810 | 5,720 | 5,800 | +10 | +0.2% | 25,300 |
| 2023/11/09 | 5,780 | 5,810 | 5,720 | 5,790 | -20 | -0.3% | 16,200 |
| 2023/11/08 | 5,870 | 5,870 | 5,780 | 5,810 | -60 | -1% | 20,000 |
| 2023/11/07 | 5,920 | 5,940 | 5,870 | 5,870 | -50 | -0.8% | 12,000 |
| 2023/11/06 | 5,900 | 5,940 | 5,860 | 5,920 | +40 | +0.7% | 31,000 |
| 2023/11/02 | 5,980 | 6,000 | 5,860 | 5,880 | -60 | -1% | 22,100 |
| 2023/11/01 | 5,920 | 5,970 | 5,860 | 5,940 | +100 | +1.7% | 41,700 |
| 2023/10/31 | 5,670 | 5,870 | 5,670 | 5,840 | +170 | +3% | 36,700 |
| 2023/10/30 | 5,720 | 5,720 | 5,600 | 5,670 | -60 | -1% | 28,000 |
| 2023/10/27 | 5,610 | 5,740 | 5,580 | 5,730 | +120 | +2.1% | 31,000 |
| 2023/10/26 | 5,610 | 5,660 | 5,560 | 5,610 | +20 | +0.4% | 17,600 |
| 2023/10/25 | 5,590 | 5,620 | 5,560 | 5,590 | +50 | +0.9% | 13,300 |
| 2023/10/24 | 5,540 | 5,570 | 5,470 | 5,540 | ±0 | ±0% | 28,600 |
| 2023/10/23 | 5,500 | 5,580 | 5,480 | 5,540 | +60 | +1.1% | 20,900 |
| 2023/10/20 | 5,430 | 5,510 | 5,430 | 5,480 | ±0 | ±0% | 11,000 |
| 2023/10/19 | 5,380 | 5,510 | 5,380 | 5,480 | +30 | +0.6% | 16,200 |
| 2023/10/18 | 5,400 | 5,460 | 5,360 | 5,450 | +40 | +0.7% | 18,200 |
| 2023/10/17 | 5,470 | 5,480 | 5,400 | 5,410 | -20 | -0.4% | 16,600 |
| 2023/10/16 | 5,440 | 5,490 | 5,410 | 5,430 | -10 | -0.2% | 16,700 |
| 2023/10/13 | 5,500 | 5,550 | 5,440 | 5,440 | -90 | -1.6% | 18,400 |
| 2023/10/12 | 5,580 | 5,590 | 5,510 | 5,530 | -60 | -1.1% | 19,500 |
| 2023/10/11 | 5,670 | 5,670 | 5,590 | 5,590 | -110 | -1.9% | 19,200 |
| 2023/10/10 | 5,660 | 5,710 | 5,630 | 5,700 | +70 | +1.2% | 30,500 |
| 2023/10/06 | 5,520 | 5,640 | 5,520 | 5,630 | +90 | +1.6% | 35,000 |
| 2023/10/05 | 5,470 | 5,550 | 5,450 | 5,540 | +100 | +1.8% | 28,000 |
| 2023/10/04 | 5,430 | 5,480 | 5,410 | 5,440 | -20 | -0.4% | 27,300 |
| 2023/10/03 | 5,450 | 5,510 | 5,410 | 5,460 | ±0 | ±0% | 23,100 |
| 2023/10/02 | 5,540 | 5,570 | 5,460 | 5,460 | -50 | -0.9% | 21,800 |
| 2023/09/29 | 5,600 | 5,630 | 5,500 | 5,510 | -100 | -1.8% | 23,200 |
| 2023/09/28 | 5,650 | 5,680 | 5,570 | 5,610 | -100 | -1.8% | 27,400 |
| 2023/09/27 | 5,660 | 5,710 | 5,580 | 5,710 | +50 | +0.9% | 24,800 |
| 2023/09/26 | 5,680 | 5,700 | 5,660 | 5,660 | -20 | -0.4% | 16,300 |
| 2023/09/25 | 5,610 | 5,690 | 5,610 | 5,680 | +50 | +0.9% | 13,600 |
| 2023/09/22 | 5,610 | 5,650 | 5,580 | 5,630 | -10 | -0.2% | 20,300 |
| 2023/09/21 | 5,630 | 5,690 | 5,620 | 5,640 | -20 | -0.4% | 20,000 |
| 2023/09/20 | 5,750 | 5,750 | 5,650 | 5,660 | -100 | -1.7% | 30,800 |
| 2023/09/19 | 5,780 | 5,800 | 5,740 | 5,760 | -20 | -0.3% | 21,800 |
| 2023/09/15 | 5,800 | 5,850 | 5,780 | 5,780 | -60 | -1% | 30,800 |
| 2023/09/14 | 5,880 | 5,900 | 5,840 | 5,840 | -50 | -0.8% | 21,300 |
| 2023/09/13 | 5,930 | 5,930 | 5,890 | 5,890 | -50 | -0.8% | 17,700 |
| 2023/09/12 | 5,830 | 5,950 | 5,830 | 5,940 | +120 | +2.1% | 23,600 |
| 2023/09/11 | 5,920 | 5,920 | 5,800 | 5,820 | -60 | -1% | 33,000 |
| 2023/09/08 | 5,970 | 5,970 | 5,850 | 5,880 | -100 | -1.7% | 33,200 |
| 2023/09/07 | 5,860 | 5,980 | 5,850 | 5,980 | +130 | +2.2% | 52,100 |
| 2023/09/06 | 5,790 | 5,850 | 5,780 | 5,850 | +60 | +1% | 25,600 |
| 2023/09/05 | 5,740 | 5,810 | 5,730 | 5,790 | +50 | +0.9% | 26,400 |
| 2023/09/04 | 5,840 | 5,840 | 5,740 | 5,740 | -100 | -1.7% | 43,400 |
351～
400
件表示中 / 5807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 | 298,600円 | +5.2% | +9.2% | 1.00% | 23.59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 |
| ＤＭ三井糖 | 349,500円 | +5.4% | +33.0% | 3.72% | 22.56倍 | 0.97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 |
| 昭和産 | 307,500円 | -0.1% | -21.5% | 3.25% | 9.08倍 | 0.76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 |
| ライフドリンク | 179,500円 | +15.1% | +22.7% | 0.63% | 24.37倍 | 7.33倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| 亀田菓 | 408,000円 | +6.8% | +3.0% | 1.40% | 21.51倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
