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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 4,890 | 4,900 | 4,830 | 4,830 | -70 | -1.4% | 49,500 |
| 2007/07/10 | 4,920 | 4,920 | 4,900 | 4,900 | -20 | -0.4% | 17,200 |
| 2007/07/09 | 4,900 | 4,930 | 4,900 | 4,920 | +20 | +0.4% | 15,100 |
| 2007/07/06 | 4,960 | 4,960 | 4,890 | 4,900 | -40 | -0.8% | 35,800 |
| 2007/07/05 | 4,980 | 4,990 | 4,930 | 4,940 | -40 | -0.8% | 25,400 |
| 2007/07/04 | 5,010 | 5,010 | 4,950 | 4,980 | -20 | -0.4% | 24,300 |
| 2007/07/03 | 5,000 | 5,030 | 4,970 | 5,000 | +30 | +0.6% | 33,800 |
| 2007/07/02 | 4,980 | 5,000 | 4,960 | 4,970 | +20 | +0.4% | 32,000 |
| 2007/06/29 | 4,940 | 4,960 | 4,930 | 4,950 | +20 | +0.4% | 19,800 |
| 2007/06/28 | 4,950 | 4,960 | 4,910 | 4,930 | +40 | +0.8% | 21,700 |
| 2007/06/27 | 5,000 | 5,000 | 4,860 | 4,890 | -120 | -2.4% | 34,000 |
| 2007/06/26 | 5,000 | 5,010 | 4,970 | 5,010 | +40 | +0.8% | 20,200 |
| 2007/06/25 | 4,890 | 4,980 | 4,880 | 4,970 | +130 | +2.7% | 32,800 |
| 2007/06/22 | 4,950 | 4,950 | 4,840 | 4,840 | -90 | -1.8% | 23,200 |
| 2007/06/21 | 4,980 | 4,980 | 4,900 | 4,930 | -50 | -1% | 24,000 |
| 2007/06/20 | 4,960 | 4,980 | 4,940 | 4,980 | +30 | +0.6% | 17,600 |
| 2007/06/19 | 4,950 | 4,960 | 4,940 | 4,950 | +10 | +0.2% | 10,600 |
| 2007/06/18 | 4,960 | 4,970 | 4,920 | 4,940 | +20 | +0.4% | 18,600 |
| 2007/06/15 | 4,950 | 4,950 | 4,870 | 4,920 | +10 | +0.2% | 31,300 |
| 2007/06/14 | 4,910 | 4,940 | 4,880 | 4,910 | +10 | +0.2% | 32,000 |
| 2007/06/13 | 4,900 | 4,980 | 4,880 | 4,900 | -200 | -3.9% | 73,400 |
| 2007/06/12 | 4,860 | 5,100 | 4,840 | 5,100 | +390 | +8.3% | 185,500 |
| 2007/06/11 | 4,740 | 4,750 | 4,670 | 4,710 | ±0 | ±0% | 24,600 |
| 2007/06/08 | 4,700 | 4,710 | 4,680 | 4,710 | -10 | -0.2% | 29,400 |
| 2007/06/07 | 4,710 | 4,730 | 4,690 | 4,720 | +20 | +0.4% | 30,400 |
| 2007/06/06 | 4,760 | 4,760 | 4,700 | 4,700 | -70 | -1.5% | 28,800 |
| 2007/06/05 | 4,750 | 4,780 | 4,740 | 4,770 | +20 | +0.4% | 16,200 |
| 2007/06/04 | 4,760 | 4,770 | 4,740 | 4,750 | +20 | +0.4% | 13,400 |
| 2007/06/01 | 4,750 | 4,750 | 4,730 | 4,730 | -10 | -0.2% | 14,800 |
| 2007/05/31 | 4,750 | 4,770 | 4,710 | 4,740 | +10 | +0.2% | 24,100 |
| 2007/05/30 | 4,770 | 4,800 | 4,710 | 4,730 | -30 | -0.6% | 52,000 |
| 2007/05/29 | 4,650 | 4,810 | 4,630 | 4,760 | +130 | +2.8% | 86,600 |
| 2007/05/28 | 4,620 | 4,660 | 4,610 | 4,630 | +10 | +0.2% | 24,500 |
| 2007/05/25 | 4,690 | 4,710 | 4,600 | 4,620 | -80 | -1.7% | 42,200 |
| 2007/05/24 | 4,780 | 4,790 | 4,680 | 4,700 | -80 | -1.7% | 35,900 |
| 2007/05/23 | 4,700 | 4,790 | 4,700 | 4,780 | +90 | +1.9% | 21,700 |
| 2007/05/22 | 4,700 | 4,730 | 4,620 | 4,690 | ±0 | ±0% | 58,900 |
| 2007/05/21 | 4,770 | 4,810 | 4,680 | 4,690 | -80 | -1.7% | 49,500 |
| 2007/05/18 | 4,870 | 4,870 | 4,750 | 4,770 | -90 | -1.9% | 40,200 |
| 2007/05/17 | 4,870 | 4,890 | 4,840 | 4,860 | +60 | +1.3% | 12,300 |
| 2007/05/16 | 4,800 | 4,820 | 4,750 | 4,800 | +10 | +0.2% | 24,200 |
| 2007/05/15 | 4,880 | 4,880 | 4,780 | 4,790 | -90 | -1.8% | 25,300 |
| 2007/05/14 | 4,900 | 4,910 | 4,860 | 4,880 | -20 | -0.4% | 20,200 |
| 2007/05/11 | 4,950 | 4,960 | 4,870 | 4,900 | -90 | -1.8% | 17,200 |
| 2007/05/10 | 4,990 | 5,010 | 4,970 | 4,990 | +10 | +0.2% | 18,400 |
| 2007/05/09 | 5,000 | 5,010 | 4,980 | 4,980 | -40 | -0.8% | 25,600 |
| 2007/05/08 | 5,010 | 5,040 | 5,000 | 5,020 | +10 | +0.2% | 23,400 |
| 2007/05/07 | 4,950 | 5,020 | 4,940 | 5,010 | +90 | +1.8% | 23,200 |
| 2007/05/02 | 4,950 | 4,950 | 4,900 | 4,920 | -10 | -0.2% | 17,200 |
| 2007/05/01 | 4,950 | 4,950 | 4,920 | 4,930 | ±0 | ±0% | 12,700 |
4251～
4300
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
