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 |
|---|---|---|---|---|---|---|---|
| 2008/04/09 | 4,020 | 4,020 | 3,880 | 3,960 | -50 | -1.2% | 10,500 |
| 2008/04/08 | 4,040 | 4,130 | 4,010 | 4,010 | -90 | -2.2% | 12,700 |
| 2008/04/07 | 4,080 | 4,100 | 4,040 | 4,100 | +70 | +1.7% | 6,200 |
| 2008/04/04 | 4,150 | 4,150 | 4,000 | 4,030 | -130 | -3.1% | 12,400 |
| 2008/04/03 | 4,220 | 4,220 | 4,100 | 4,160 | -60 | -1.4% | 28,100 |
| 2008/04/02 | 4,240 | 4,260 | 4,210 | 4,220 | +20 | +0.5% | 9,200 |
| 2008/04/01 | 4,120 | 4,200 | 4,120 | 4,200 | +80 | +1.9% | 10,300 |
| 2008/03/31 | 4,140 | 4,150 | 4,100 | 4,120 | -70 | -1.7% | 5,700 |
| 2008/03/28 | 4,180 | 4,200 | 4,120 | 4,190 | +30 | +0.7% | 36,000 |
| 2008/03/27 | 4,150 | 4,210 | 4,130 | 4,160 | +30 | +0.7% | 17,400 |
| 2008/03/26 | 4,100 | 4,150 | 4,060 | 4,130 | +30 | +0.7% | 19,900 |
| 2008/03/25 | 4,110 | 4,110 | 4,000 | 4,100 | +10 | +0.2% | 14,000 |
| 2008/03/24 | 4,000 | 4,110 | 3,990 | 4,090 | +80 | +2% | 14,300 |
| 2008/03/21 | 3,880 | 4,020 | 3,880 | 4,010 | +130 | +3.4% | 30,500 |
| 2008/03/19 | 3,850 | 3,920 | 3,840 | 3,880 | +80 | +2.1% | 19,000 |
| 2008/03/18 | 3,560 | 3,800 | 3,560 | 3,800 | +140 | +3.8% | 20,400 |
| 2008/03/17 | 3,500 | 3,660 | 3,400 | 3,660 | +120 | +3.4% | 15,500 |
| 2008/03/14 | 3,600 | 3,600 | 3,510 | 3,540 | -180 | -4.8% | 39,900 |
| 2008/03/13 | 3,780 | 3,790 | 3,700 | 3,720 | -140 | -3.6% | 15,000 |
| 2008/03/12 | 3,800 | 3,860 | 3,800 | 3,860 | +70 | +1.8% | 21,200 |
| 2008/03/11 | 3,740 | 3,800 | 3,690 | 3,790 | +40 | +1.1% | 10,800 |
| 2008/03/10 | 3,830 | 3,850 | 3,630 | 3,750 | -110 | -2.8% | 20,300 |
| 2008/03/07 | 3,900 | 3,900 | 3,840 | 3,860 | -110 | -2.8% | 12,100 |
| 2008/03/06 | 3,940 | 3,980 | 3,930 | 3,970 | +40 | +1% | 6,300 |
| 2008/03/05 | 3,880 | 3,960 | 3,830 | 3,930 | +20 | +0.5% | 29,000 |
| 2008/03/04 | 3,990 | 4,010 | 3,870 | 3,910 | -130 | -3.2% | 15,400 |
| 2008/03/03 | 4,260 | 4,260 | 3,860 | 4,040 | -200 | -4.7% | 44,900 |
| 2008/02/29 | 4,110 | 4,240 | 4,060 | 4,240 | +130 | +3.2% | 12,000 |
| 2008/02/28 | 4,120 | 4,140 | 4,060 | 4,110 | ±0 | ±0% | 12,600 |
| 2008/02/27 | 4,180 | 4,180 | 4,070 | 4,110 | +30 | +0.7% | 14,300 |
| 2008/02/26 | 4,250 | 4,250 | 4,060 | 4,080 | -150 | -3.5% | 32,000 |
| 2008/02/25 | 4,210 | 4,270 | 4,180 | 4,230 | +30 | +0.7% | 15,700 |
| 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 |
4251～
4300
件表示中 / 5889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 | 272,400円 | +5.2% | +9.2% | 1.10% | 21.53倍 | 0.94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 |
| カンロ | 205,300円 | +7.3% | +3.1% | 1.51% | 26.22倍 | 4.84倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 理ビタミン | 294,500円 | +4.6% | -4.4% | 3.74% | 10.67倍 | 1.10倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
| Ｓ Ｆｏｏｄｓ | 275,900円 | +6.9% | +33.1% | 3.77% | 19.42倍 | 0.72倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| エスビー | 316,500円 | +2.8% | +1.6% | 1.52% | 10.07倍 | 0.95倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
市場注目の銘柄
チャート関連のコラム
