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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 4,170 | 4,230 | 4,130 | 4,200 | +40 | +1% | 20,900 |
| 2008/02/21 | 4,080 | 4,160 | 4,070 | 4,160 | +70 | +1.7% | 13,700 |
| 2008/02/20 | 4,140 | 4,180 | 4,090 | 4,090 | -50 | -1.2% | 15,500 |
| 2008/02/19 | 4,080 | 4,140 | 4,080 | 4,140 | +40 | +1% | 7,600 |
| 2008/02/18 | 4,150 | 4,200 | 4,090 | 4,100 | -40 | -1% | 18,500 |
| 2008/02/15 | 4,120 | 4,150 | 4,100 | 4,140 | +20 | +0.5% | 14,900 |
| 2008/02/14 | 4,100 | 4,120 | 4,090 | 4,120 | +80 | +2% | 13,900 |
| 2008/02/13 | 4,110 | 4,120 | 4,040 | 4,040 | -50 | -1.2% | 15,400 |
| 2008/02/12 | 4,030 | 4,090 | 4,030 | 4,090 | +60 | +1.5% | 11,500 |
| 2008/02/08 | 4,030 | 4,080 | 3,960 | 4,030 | -10 | -0.2% | 18,400 |
| 2008/02/07 | 4,040 | 4,070 | 4,000 | 4,040 | +10 | +0.2% | 6,200 |
| 2008/02/06 | 4,010 | 4,080 | 4,010 | 4,030 | -80 | -1.9% | 8,700 |
| 2008/02/05 | 4,110 | 4,120 | 4,070 | 4,110 | ±0 | ±0% | 10,900 |
| 2008/02/04 | 4,100 | 4,120 | 4,090 | 4,110 | +30 | +0.7% | 12,300 |
| 2008/02/01 | 4,050 | 4,110 | 3,990 | 4,080 | -20 | -0.5% | 20,700 |
| 2008/01/31 | 4,050 | 4,120 | 4,050 | 4,100 | ±0 | ±0% | 19,100 |
| 2008/01/30 | 4,130 | 4,130 | 4,070 | 4,100 | -30 | -0.7% | 37,900 |
| 2008/01/29 | 4,100 | 4,130 | 4,080 | 4,130 | +50 | +1.2% | 9,900 |
| 2008/01/28 | 4,000 | 4,110 | 4,000 | 4,080 | +40 | +1% | 24,400 |
| 2008/01/25 | 4,050 | 4,050 | 4,000 | 4,040 | -20 | -0.5% | 21,400 |
| 2008/01/24 | 4,000 | 4,060 | 3,960 | 4,060 | +110 | +2.8% | 28,800 |
| 2008/01/23 | 3,810 | 3,990 | 3,810 | 3,950 | +110 | +2.9% | 41,900 |
| 2008/01/22 | 3,970 | 3,970 | 3,710 | 3,840 | -140 | -3.5% | 29,700 |
| 2008/01/21 | 3,900 | 3,980 | 3,900 | 3,980 | +80 | +2.1% | 35,200 |
| 2008/01/18 | 3,790 | 3,950 | 3,700 | 3,900 | +110 | +2.9% | 43,300 |
| 2008/01/17 | 3,700 | 3,820 | 3,660 | 3,790 | +70 | +1.9% | 41,600 |
| 2008/01/16 | 3,680 | 3,800 | 3,590 | 3,720 | ±0 | ±0% | 63,900 |
| 2008/01/15 | 3,900 | 3,920 | 3,680 | 3,720 | -360 | -8.8% | 75,200 |
| 2008/01/11 | 4,050 | 4,100 | 4,040 | 4,080 | +40 | +1% | 65,600 |
| 2008/01/10 | 4,040 | 4,070 | 4,010 | 4,040 | +20 | +0.5% | 23,600 |
| 2008/01/09 | 3,990 | 4,040 | 3,960 | 4,020 | +20 | +0.5% | 34,800 |
| 2008/01/08 | 3,990 | 4,010 | 3,990 | 4,000 | +10 | +0.3% | 18,400 |
| 2008/01/07 | 4,000 | 4,010 | 3,920 | 3,990 | -40 | -1% | 31,900 |
| 2008/01/04 | 4,150 | 4,150 | 4,030 | 4,030 | -130 | -3.1% | 25,700 |
| 2007/12/28 | 4,190 | 4,210 | 4,150 | 4,160 | -30 | -0.7% | 20,300 |
| 2007/12/27 | 4,210 | 4,210 | 4,170 | 4,190 | -20 | -0.5% | 16,000 |
| 2007/12/26 | 4,120 | 4,230 | 4,120 | 4,210 | +90 | +2.2% | 18,400 |
| 2007/12/25 | 4,160 | 4,180 | 4,100 | 4,120 | ±0 | ±0% | 16,100 |
| 2007/12/21 | 4,100 | 4,120 | 4,070 | 4,120 | -40 | -1% | 21,900 |
| 2007/12/20 | 4,200 | 4,200 | 4,140 | 4,160 | -30 | -0.7% | 11,700 |
| 2007/12/19 | 4,190 | 4,220 | 4,190 | 4,190 | ±0 | ±0% | 11,300 |
| 2007/12/18 | 4,160 | 4,220 | 4,160 | 4,190 | +10 | +0.2% | 12,000 |
| 2007/12/17 | 4,200 | 4,220 | 4,160 | 4,180 | -60 | -1.4% | 8,900 |
| 2007/12/14 | 4,250 | 4,280 | 4,240 | 4,240 | -60 | -1.4% | 22,800 |
| 2007/12/13 | 4,300 | 4,320 | 4,280 | 4,300 | -20 | -0.5% | 18,100 |
| 2007/12/12 | 4,340 | 4,340 | 4,300 | 4,320 | -10 | -0.2% | 14,800 |
| 2007/12/11 | 4,350 | 4,360 | 4,310 | 4,330 | ±0 | ±0% | 14,100 |
| 2007/12/10 | 4,300 | 4,330 | 4,290 | 4,330 | +10 | +0.2% | 21,100 |
| 2007/12/07 | 4,370 | 4,380 | 4,310 | 4,320 | -30 | -0.7% | 9,300 |
| 2007/12/06 | 4,400 | 4,420 | 4,320 | 4,350 | -70 | -1.6% | 15,600 |
4101～
4150
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
