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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 3,360 | 3,390 | 3,350 | 3,370 | +20 | +0.6% | 17,300 |
| 2008/07/16 | 3,310 | 3,400 | 3,310 | 3,350 | +10 | +0.3% | 15,100 |
| 2008/07/15 | 3,240 | 3,340 | 3,240 | 3,340 | -120 | -3.5% | 56,800 |
| 2008/07/14 | 3,490 | 3,510 | 3,450 | 3,460 | -30 | -0.9% | 64,200 |
| 2008/07/11 | 3,600 | 3,600 | 3,470 | 3,490 | -110 | -3.1% | 76,700 |
| 2008/07/10 | 3,610 | 3,610 | 3,600 | 3,600 | -10 | -0.3% | 12,100 |
| 2008/07/09 | 3,630 | 3,640 | 3,610 | 3,610 | +10 | +0.3% | 33,800 |
| 2008/07/08 | 3,640 | 3,640 | 3,600 | 3,600 | -20 | -0.6% | 22,100 |
| 2008/07/07 | 3,630 | 3,640 | 3,610 | 3,620 | +10 | +0.3% | 7,700 |
| 2008/07/04 | 3,640 | 3,640 | 3,600 | 3,610 | ±0 | ±0% | 24,400 |
| 2008/07/03 | 3,610 | 3,620 | 3,600 | 3,610 | -20 | -0.6% | 17,500 |
| 2008/07/02 | 3,660 | 3,660 | 3,620 | 3,630 | -50 | -1.4% | 20,300 |
| 2008/07/01 | 3,650 | 3,700 | 3,640 | 3,680 | +50 | +1.4% | 30,100 |
| 2008/06/30 | 3,650 | 3,650 | 3,620 | 3,630 | +20 | +0.6% | 12,400 |
| 2008/06/27 | 3,650 | 3,660 | 3,600 | 3,610 | -40 | -1.1% | 23,000 |
| 2008/06/26 | 3,690 | 3,700 | 3,640 | 3,650 | -20 | -0.5% | 22,900 |
| 2008/06/25 | 3,670 | 3,670 | 3,630 | 3,670 | ±0 | ±0% | 31,200 |
| 2008/06/24 | 3,620 | 3,670 | 3,620 | 3,670 | +60 | +1.7% | 24,000 |
| 2008/06/23 | 3,640 | 3,640 | 3,610 | 3,610 | -20 | -0.6% | 22,100 |
| 2008/06/20 | 3,700 | 3,700 | 3,620 | 3,630 | -20 | -0.5% | 27,000 |
| 2008/06/19 | 3,750 | 3,750 | 3,640 | 3,650 | -70 | -1.9% | 28,300 |
| 2008/06/18 | 3,720 | 3,740 | 3,710 | 3,720 | +20 | +0.5% | 7,700 |
| 2008/06/17 | 3,690 | 3,710 | 3,660 | 3,700 | +60 | +1.6% | 12,900 |
| 2008/06/16 | 3,710 | 3,730 | 3,640 | 3,640 | -60 | -1.6% | 26,900 |
| 2008/06/13 | 3,640 | 3,710 | 3,640 | 3,700 | +40 | +1.1% | 26,500 |
| 2008/06/12 | 3,740 | 3,740 | 3,630 | 3,660 | -80 | -2.1% | 65,900 |
| 2008/06/11 | 3,790 | 3,790 | 3,730 | 3,740 | -50 | -1.3% | 22,500 |
| 2008/06/10 | 3,830 | 3,830 | 3,780 | 3,790 | -10 | -0.3% | 15,000 |
| 2008/06/09 | 3,810 | 3,830 | 3,790 | 3,800 | -40 | -1% | 16,800 |
| 2008/06/06 | 3,910 | 3,920 | 3,840 | 3,840 | -60 | -1.5% | 17,900 |
| 2008/06/05 | 3,870 | 3,900 | 3,870 | 3,900 | +10 | +0.3% | 3,800 |
| 2008/06/04 | 3,870 | 3,920 | 3,860 | 3,890 | +30 | +0.8% | 31,100 |
| 2008/06/03 | 3,900 | 3,900 | 3,850 | 3,860 | -10 | -0.3% | 23,700 |
| 2008/06/02 | 3,860 | 3,910 | 3,850 | 3,870 | +20 | +0.5% | 15,700 |
| 2008/05/30 | 3,830 | 3,850 | 3,830 | 3,850 | +30 | +0.8% | 16,800 |
| 2008/05/29 | 3,770 | 3,820 | 3,760 | 3,820 | +60 | +1.6% | 22,700 |
| 2008/05/28 | 3,830 | 3,830 | 3,760 | 3,760 | -30 | -0.8% | 20,100 |
| 2008/05/27 | 3,770 | 3,800 | 3,770 | 3,790 | +30 | +0.8% | 8,600 |
| 2008/05/26 | 3,830 | 3,850 | 3,760 | 3,760 | -40 | -1.1% | 16,400 |
| 2008/05/23 | 3,790 | 3,840 | 3,790 | 3,800 | +10 | +0.3% | 8,900 |
| 2008/05/22 | 3,800 | 3,800 | 3,750 | 3,790 | -10 | -0.3% | 13,600 |
| 2008/05/21 | 3,840 | 3,850 | 3,770 | 3,800 | -50 | -1.3% | 36,100 |
| 2008/05/20 | 3,850 | 3,880 | 3,830 | 3,850 | ±0 | ±0% | 13,700 |
| 2008/05/19 | 3,870 | 3,890 | 3,840 | 3,850 | -40 | -1% | 14,500 |
| 2008/05/16 | 3,940 | 3,960 | 3,890 | 3,890 | -40 | -1% | 21,100 |
| 2008/05/15 | 3,910 | 3,940 | 3,900 | 3,930 | +80 | +2.1% | 14,100 |
| 2008/05/14 | 3,830 | 3,880 | 3,820 | 3,850 | -10 | -0.3% | 20,600 |
| 2008/05/13 | 3,840 | 3,860 | 3,830 | 3,860 | ±0 | ±0% | 11,300 |
| 2008/05/12 | 3,890 | 3,890 | 3,810 | 3,860 | -40 | -1% | 20,700 |
| 2008/05/09 | 4,000 | 4,000 | 3,890 | 3,900 | -80 | -2% | 19,800 |
4001～
4050
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
