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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 4,600 | 4,680 | 4,580 | 4,680 | +50 | +1.1% | 31,500 |
| 2007/02/14 | 4,580 | 4,650 | 4,570 | 4,630 | +40 | +0.9% | 20,800 |
| 2007/02/13 | 4,600 | 4,620 | 4,580 | 4,590 | -30 | -0.6% | 18,400 |
| 2007/02/09 | 4,610 | 4,650 | 4,600 | 4,620 | -10 | -0.2% | 18,700 |
| 2007/02/08 | 4,680 | 4,690 | 4,630 | 4,630 | -50 | -1.1% | 16,700 |
| 2007/02/07 | 4,750 | 4,760 | 4,670 | 4,680 | -40 | -0.8% | 20,400 |
| 2007/02/06 | 4,750 | 4,750 | 4,710 | 4,720 | +20 | +0.4% | 7,700 |
| 2007/02/05 | 4,740 | 4,740 | 4,690 | 4,700 | +10 | +0.2% | 13,300 |
| 2007/02/02 | 4,720 | 4,730 | 4,690 | 4,690 | -10 | -0.2% | 12,500 |
| 2007/02/01 | 4,600 | 4,700 | 4,600 | 4,700 | +80 | +1.7% | 19,000 |
| 2007/01/31 | 4,710 | 4,710 | 4,610 | 4,620 | -80 | -1.7% | 13,400 |
| 2007/01/30 | 4,730 | 4,730 | 4,700 | 4,700 | ±0 | ±0% | 7,800 |
| 2007/01/29 | 4,640 | 4,720 | 4,630 | 4,700 | -90 | -1.9% | 19,800 |
| 2007/01/26 | 4,700 | 4,790 | 4,680 | 4,790 | +90 | +1.9% | 15,800 |
| 2007/01/25 | 4,800 | 4,800 | 4,700 | 4,700 | -90 | -1.9% | 32,000 |
| 2007/01/24 | 4,800 | 4,810 | 4,780 | 4,790 | +10 | +0.2% | 14,800 |
| 2007/01/23 | 4,800 | 4,800 | 4,740 | 4,780 | +30 | +0.6% | 26,800 |
| 2007/01/22 | 4,740 | 4,760 | 4,740 | 4,750 | +20 | +0.4% | 9,900 |
| 2007/01/19 | 4,700 | 4,740 | 4,700 | 4,730 | +50 | +1.1% | 20,200 |
| 2007/01/18 | 4,730 | 4,740 | 4,670 | 4,680 | -60 | -1.3% | 39,000 |
| 2007/01/17 | 4,790 | 4,790 | 4,730 | 4,740 | -70 | -1.5% | 37,300 |
| 2007/01/16 | 4,750 | 4,830 | 4,730 | 4,810 | -110 | -2.2% | 41,800 |
| 2007/01/15 | 4,930 | 4,940 | 4,890 | 4,920 | +30 | +0.6% | 32,100 |
| 2007/01/12 | 4,930 | 4,930 | 4,880 | 4,890 | -20 | -0.4% | 35,500 |
| 2007/01/11 | 4,930 | 4,950 | 4,870 | 4,910 | +30 | +0.6% | 24,100 |
| 2007/01/10 | 5,000 | 5,020 | 4,860 | 4,880 | -150 | -3% | 48,500 |
| 2007/01/09 | 5,090 | 5,090 | 5,010 | 5,030 | -40 | -0.8% | 23,700 |
| 2007/01/05 | 5,120 | 5,120 | 5,060 | 5,070 | -50 | -1% | 36,000 |
| 2007/01/04 | 5,050 | 5,120 | 5,050 | 5,120 | +140 | +2.8% | 16,900 |
| 2006/12/29 | 4,920 | 5,000 | 4,920 | 4,980 | +70 | +1.4% | 24,600 |
| 2006/12/28 | 4,870 | 4,940 | 4,870 | 4,910 | +30 | +0.6% | 18,100 |
| 2006/12/27 | 4,850 | 4,900 | 4,840 | 4,880 | +70 | +1.5% | 31,200 |
| 2006/12/26 | 4,810 | 4,820 | 4,800 | 4,810 | +20 | +0.4% | 11,600 |
| 2006/12/25 | 4,810 | 4,810 | 4,760 | 4,790 | -20 | -0.4% | 21,400 |
| 2006/12/22 | 4,860 | 4,860 | 4,800 | 4,810 | -50 | -1% | 11,900 |
| 2006/12/21 | 4,880 | 4,890 | 4,840 | 4,860 | ±0 | ±0% | 25,000 |
| 2006/12/20 | 4,840 | 4,870 | 4,820 | 4,860 | +10 | +0.2% | 41,300 |
| 2006/12/19 | 4,910 | 4,910 | 4,830 | 4,850 | -80 | -1.6% | 48,100 |
| 2006/12/18 | 4,930 | 4,930 | 4,920 | 4,930 | +30 | +0.6% | 9,600 |
| 2006/12/15 | 4,930 | 4,930 | 4,880 | 4,900 | -20 | -0.4% | 16,800 |
| 2006/12/14 | 4,930 | 4,940 | 4,920 | 4,920 | ±0 | ±0% | 24,200 |
| 2006/12/13 | 4,910 | 4,940 | 4,900 | 4,920 | +20 | +0.4% | 25,600 |
| 2006/12/12 | 4,890 | 4,920 | 4,880 | 4,900 | +30 | +0.6% | 29,300 |
| 2006/12/11 | 4,850 | 4,880 | 4,850 | 4,870 | +20 | +0.4% | 21,900 |
| 2006/12/08 | 4,850 | 4,870 | 4,850 | 4,850 | ±0 | ±0% | 38,200 |
| 2006/12/07 | 4,840 | 4,850 | 4,830 | 4,850 | +20 | +0.4% | 18,000 |
| 2006/12/06 | 4,830 | 4,840 | 4,820 | 4,830 | ±0 | ±0% | 12,000 |
| 2006/12/05 | 4,850 | 4,850 | 4,820 | 4,830 | +10 | +0.2% | 19,100 |
| 2006/12/04 | 4,810 | 4,830 | 4,800 | 4,820 | +20 | +0.4% | 18,100 |
| 2006/12/01 | 4,830 | 4,860 | 4,790 | 4,800 | -20 | -0.4% | 29,100 |
4351～
4400
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
