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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 4,470 | 4,490 | 4,350 | 4,430 | -80 | -1.8% | 30,800 |
| 2007/09/20 | 4,520 | 4,530 | 4,470 | 4,510 | +10 | +0.2% | 48,000 |
| 2007/09/19 | 4,460 | 4,530 | 4,460 | 4,500 | +40 | +0.9% | 25,000 |
| 2007/09/18 | 4,500 | 4,510 | 4,460 | 4,460 | -40 | -0.9% | 18,600 |
| 2007/09/14 | 4,520 | 4,540 | 4,490 | 4,500 | -20 | -0.4% | 41,700 |
| 2007/09/13 | 4,520 | 4,540 | 4,470 | 4,520 | +10 | +0.2% | 24,700 |
| 2007/09/12 | 4,510 | 4,550 | 4,480 | 4,510 | +10 | +0.2% | 16,600 |
| 2007/09/11 | 4,480 | 4,520 | 4,460 | 4,500 | +30 | +0.7% | 18,600 |
| 2007/09/10 | 4,500 | 4,530 | 4,470 | 4,470 | -40 | -0.9% | 12,300 |
| 2007/09/07 | 4,520 | 4,610 | 4,510 | 4,510 | -10 | -0.2% | 45,200 |
| 2007/09/06 | 4,550 | 4,590 | 4,500 | 4,520 | -60 | -1.3% | 24,300 |
| 2007/09/05 | 4,580 | 4,640 | 4,550 | 4,580 | +30 | +0.7% | 42,400 |
| 2007/09/04 | 4,510 | 4,610 | 4,510 | 4,550 | -60 | -1.3% | 36,500 |
| 2007/09/03 | 4,580 | 4,640 | 4,540 | 4,610 | +40 | +0.9% | 20,000 |
| 2007/08/31 | 4,510 | 4,570 | 4,470 | 4,570 | +20 | +0.4% | 27,500 |
| 2007/08/30 | 4,510 | 4,550 | 4,480 | 4,550 | +60 | +1.3% | 17,100 |
| 2007/08/29 | 4,580 | 4,580 | 4,470 | 4,490 | -90 | -2% | 38,300 |
| 2007/08/28 | 4,570 | 4,610 | 4,550 | 4,580 | -40 | -0.9% | 27,100 |
| 2007/08/27 | 4,750 | 4,750 | 4,560 | 4,620 | -60 | -1.3% | 32,900 |
| 2007/08/24 | 4,660 | 4,770 | 4,600 | 4,680 | +20 | +0.4% | 61,400 |
| 2007/08/23 | 4,560 | 4,660 | 4,560 | 4,660 | +100 | +2.2% | 20,500 |
| 2007/08/22 | 4,460 | 4,560 | 4,450 | 4,560 | +110 | +2.5% | 22,500 |
| 2007/08/21 | 4,400 | 4,490 | 4,340 | 4,450 | +160 | +3.7% | 34,100 |
| 2007/08/20 | 4,470 | 4,490 | 4,290 | 4,290 | -10 | -0.2% | 57,100 |
| 2007/08/17 | 4,310 | 4,350 | 4,280 | 4,300 | -60 | -1.4% | 32,700 |
| 2007/08/16 | 4,290 | 4,370 | 4,260 | 4,360 | +40 | +0.9% | 31,700 |
| 2007/08/15 | 4,350 | 4,350 | 4,270 | 4,320 | -40 | -0.9% | 38,200 |
| 2007/08/14 | 4,390 | 4,440 | 4,340 | 4,360 | -40 | -0.9% | 28,100 |
| 2007/08/13 | 4,440 | 4,440 | 4,390 | 4,400 | -30 | -0.7% | 26,200 |
| 2007/08/10 | 4,500 | 4,660 | 4,400 | 4,430 | -120 | -2.6% | 57,700 |
| 2007/08/09 | 4,520 | 4,660 | 4,470 | 4,550 | +70 | +1.6% | 86,500 |
| 2007/08/08 | 4,450 | 4,500 | 4,440 | 4,480 | +20 | +0.4% | 23,900 |
| 2007/08/07 | 4,460 | 4,480 | 4,440 | 4,460 | -10 | -0.2% | 20,000 |
| 2007/08/06 | 4,470 | 4,490 | 4,430 | 4,470 | -30 | -0.7% | 11,300 |
| 2007/08/03 | 4,420 | 4,510 | 4,400 | 4,500 | +80 | +1.8% | 37,300 |
| 2007/08/02 | 4,500 | 4,500 | 4,370 | 4,420 | -90 | -2% | 45,800 |
| 2007/08/01 | 4,540 | 4,550 | 4,500 | 4,510 | -30 | -0.7% | 19,800 |
| 2007/07/31 | 4,570 | 4,590 | 4,520 | 4,540 | -40 | -0.9% | 15,100 |
| 2007/07/30 | 4,560 | 4,590 | 4,520 | 4,580 | -50 | -1.1% | 18,400 |
| 2007/07/27 | 4,580 | 4,630 | 4,500 | 4,630 | +10 | +0.2% | 21,000 |
| 2007/07/26 | 4,590 | 4,630 | 4,590 | 4,620 | +20 | +0.4% | 13,600 |
| 2007/07/25 | 4,650 | 4,650 | 4,580 | 4,600 | -70 | -1.5% | 25,200 |
| 2007/07/24 | 4,670 | 4,690 | 4,640 | 4,670 | +40 | +0.9% | 25,200 |
| 2007/07/23 | 4,680 | 4,680 | 4,620 | 4,630 | -80 | -1.7% | 25,700 |
| 2007/07/20 | 4,720 | 4,750 | 4,700 | 4,710 | ±0 | ±0% | 21,600 |
| 2007/07/19 | 4,660 | 4,720 | 4,660 | 4,710 | +50 | +1.1% | 37,300 |
| 2007/07/18 | 4,690 | 4,710 | 4,650 | 4,660 | -30 | -0.6% | 32,400 |
| 2007/07/17 | 4,700 | 4,740 | 4,670 | 4,690 | -170 | -3.5% | 62,100 |
| 2007/07/13 | 4,860 | 4,870 | 4,850 | 4,860 | +10 | +0.2% | 53,500 |
| 2007/07/12 | 4,830 | 4,850 | 4,830 | 4,850 | +20 | +0.4% | 63,400 |
4201～
4250
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
