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 |
|---|---|---|---|---|---|---|---|
| 2008/01/25 | 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 |
| 2007/12/05 | 4,400 | 4,420 | 4,370 | 4,420 | +10 | +0.2% | 9,200 |
| 2007/12/04 | 4,400 | 4,460 | 4,400 | 4,410 | +10 | +0.2% | 26,100 |
| 2007/12/03 | 4,460 | 4,470 | 4,390 | 4,400 | -40 | -0.9% | 19,100 |
| 2007/11/30 | 4,360 | 4,440 | 4,360 | 4,440 | +80 | +1.8% | 18,500 |
| 2007/11/29 | 4,360 | 4,380 | 4,310 | 4,360 | +60 | +1.4% | 25,800 |
| 2007/11/28 | 4,320 | 4,340 | 4,290 | 4,300 | +20 | +0.5% | 20,300 |
| 2007/11/27 | 4,160 | 4,340 | 4,110 | 4,280 | +100 | +2.4% | 55,400 |
| 2007/11/26 | 4,140 | 4,220 | 4,130 | 4,180 | +70 | +1.7% | 26,600 |
| 2007/11/22 | 4,020 | 4,130 | 4,020 | 4,110 | +70 | +1.7% | 24,200 |
| 2007/11/21 | 4,000 | 4,070 | 4,000 | 4,040 | +50 | +1.3% | 29,200 |
| 2007/11/20 | 3,980 | 4,010 | 3,950 | 3,990 | -40 | -1% | 41,000 |
| 2007/11/19 | 4,030 | 4,040 | 3,990 | 4,030 | +50 | +1.3% | 15,300 |
| 2007/11/16 | 3,990 | 4,000 | 3,950 | 3,980 | -30 | -0.7% | 25,300 |
| 2007/11/15 | 4,020 | 4,040 | 3,980 | 4,010 | +40 | +1% | 25,000 |
| 2007/11/14 | 3,970 | 4,000 | 3,920 | 3,970 | +50 | +1.3% | 53,000 |
| 2007/11/13 | 3,990 | 3,990 | 3,900 | 3,920 | -40 | -1% | 35,000 |
| 2007/11/12 | 4,130 | 4,140 | 3,900 | 3,960 | -230 | -5.5% | 54,900 |
| 2007/11/09 | 4,200 | 4,240 | 4,120 | 4,190 | -50 | -1.2% | 40,500 |
| 2007/11/08 | 4,300 | 4,340 | 4,200 | 4,240 | -100 | -2.3% | 54,800 |
4301～
4350
件表示中 / 5888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 | 271,000円 | +5.2% | +9.2% | 1.11% | 21.42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 | 208,500円 | +7.3% | +3.1% | 1.49% | 26.62倍 | 4.91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 | 293,800円 | +4.6% | -4.4% | 3.74% | 10.64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 | 275,500円 | +6.9% | +33.1% | 3.77% | 19.39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
