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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 4,890 | 4,940 | 4,890 | 4,920 | +15 | +0.3% | 21,400 |
| 2023/04/05 | 4,965 | 4,965 | 4,900 | 4,905 | -60 | -1.2% | 37,400 |
| 2023/04/04 | 4,970 | 4,990 | 4,930 | 4,965 | +20 | +0.4% | 34,600 |
| 2023/04/03 | 4,910 | 4,975 | 4,910 | 4,945 | +75 | +1.5% | 38,900 |
| 2023/03/31 | 4,900 | 4,900 | 4,855 | 4,870 | +5 | +0.1% | 17,700 |
| 2023/03/30 | 4,900 | 4,910 | 4,845 | 4,865 | -55 | -1.1% | 24,400 |
| 2023/03/29 | 4,860 | 4,920 | 4,860 | 4,920 | +75 | +1.5% | 40,100 |
| 2023/03/28 | 4,875 | 4,880 | 4,805 | 4,845 | -25 | -0.5% | 13,800 |
| 2023/03/27 | 4,860 | 4,890 | 4,850 | 4,870 | +5 | +0.1% | 15,200 |
| 2023/03/24 | 4,845 | 4,890 | 4,825 | 4,865 | +5 | +0.1% | 17,500 |
| 2023/03/23 | 4,815 | 4,860 | 4,815 | 4,860 | +5 | +0.1% | 19,100 |
| 2023/03/22 | 4,845 | 4,865 | 4,830 | 4,855 | +30 | +0.6% | 19,700 |
| 2023/03/20 | 4,805 | 4,830 | 4,775 | 4,825 | +15 | +0.3% | 23,900 |
| 2023/03/17 | 4,775 | 4,815 | 4,775 | 4,810 | +70 | +1.5% | 23,000 |
| 2023/03/16 | 4,680 | 4,750 | 4,670 | 4,740 | +10 | +0.2% | 18,700 |
| 2023/03/15 | 4,665 | 4,740 | 4,665 | 4,730 | +70 | +1.5% | 25,400 |
| 2023/03/14 | 4,725 | 4,745 | 4,645 | 4,660 | -125 | -2.6% | 51,300 |
| 2023/03/13 | 4,775 | 4,790 | 4,730 | 4,785 | -20 | -0.4% | 27,800 |
| 2023/03/10 | 4,745 | 4,815 | 4,745 | 4,805 | +20 | +0.4% | 24,400 |
| 2023/03/09 | 4,745 | 4,825 | 4,745 | 4,785 | +40 | +0.8% | 29,800 |
| 2023/03/08 | 4,690 | 4,750 | 4,690 | 4,745 | +55 | +1.2% | 25,300 |
| 2023/03/07 | 4,750 | 4,770 | 4,690 | 4,690 | -60 | -1.3% | 32,200 |
| 2023/03/06 | 4,700 | 4,810 | 4,610 | 4,750 | -145 | -3% | 99,200 |
| 2023/03/03 | 4,850 | 4,895 | 4,815 | 4,895 | +65 | +1.3% | 43,700 |
| 2023/03/02 | 4,815 | 4,845 | 4,805 | 4,830 | +35 | +0.7% | 24,200 |
| 2023/03/01 | 4,780 | 4,805 | 4,775 | 4,795 | +35 | +0.7% | 30,100 |
| 2023/02/28 | 4,820 | 4,850 | 4,760 | 4,760 | -60 | -1.2% | 27,000 |
| 2023/02/27 | 4,820 | 4,820 | 4,800 | 4,820 | ±0 | ±0% | 12,900 |
| 2023/02/24 | 4,770 | 4,825 | 4,740 | 4,820 | +50 | +1% | 25,800 |
| 2023/02/22 | 4,800 | 4,800 | 4,755 | 4,770 | -35 | -0.7% | 20,400 |
| 2023/02/21 | 4,800 | 4,820 | 4,795 | 4,805 | +5 | +0.1% | 14,500 |
| 2023/02/20 | 4,795 | 4,800 | 4,785 | 4,800 | +10 | +0.2% | 10,500 |
| 2023/02/17 | 4,840 | 4,840 | 4,790 | 4,790 | -50 | -1% | 10,900 |
| 2023/02/16 | 4,800 | 4,850 | 4,790 | 4,840 | +35 | +0.7% | 24,900 |
| 2023/02/15 | 4,875 | 4,875 | 4,795 | 4,805 | -75 | -1.5% | 17,800 |
| 2023/02/14 | 4,800 | 4,880 | 4,780 | 4,880 | +105 | +2.2% | 32,300 |
| 2023/02/13 | 4,725 | 4,805 | 4,725 | 4,775 | +50 | +1.1% | 33,100 |
| 2023/02/10 | 4,760 | 4,780 | 4,725 | 4,725 | -35 | -0.7% | 17,100 |
| 2023/02/09 | 4,765 | 4,775 | 4,745 | 4,760 | -15 | -0.3% | 8,000 |
| 2023/02/08 | 4,775 | 4,795 | 4,745 | 4,775 | +10 | +0.2% | 16,700 |
| 2023/02/07 | 4,740 | 4,780 | 4,735 | 4,765 | ±0 | ±0% | 20,400 |
| 2023/02/06 | 4,690 | 4,765 | 4,670 | 4,765 | +75 | +1.6% | 38,900 |
| 2023/02/03 | 4,715 | 4,775 | 4,660 | 4,690 | +35 | +0.8% | 54,800 |
| 2023/02/02 | 4,665 | 4,685 | 4,645 | 4,655 | -10 | -0.2% | 20,700 |
| 2023/02/01 | 4,715 | 4,735 | 4,660 | 4,665 | -55 | -1.2% | 24,300 |
| 2023/01/31 | 4,715 | 4,725 | 4,700 | 4,720 | +25 | +0.5% | 18,000 |
| 2023/01/30 | 4,630 | 4,715 | 4,630 | 4,695 | +65 | +1.4% | 38,800 |
| 2023/01/27 | 4,680 | 4,680 | 4,625 | 4,630 | -70 | -1.5% | 57,400 |
| 2023/01/26 | 4,755 | 4,755 | 4,695 | 4,700 | -60 | -1.3% | 33,200 |
| 2023/01/25 | 4,700 | 4,765 | 4,690 | 4,760 | +55 | +1.2% | 32,400 |
401～
450
件表示中 / 5706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 | 294,800円 | +12.5% | -16.5% | 1.02% | 18.97倍 | 1.01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 | 219,900円 | +4.8% | +31.9% | 3.64% | 11.06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 | 318,000円 | +5.4% | +12.5% | 4.09% | 14.67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 | 314,500円 | -4.4% | +13.4% | 3.02% | 16.96倍 | 3.85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 |
| 亀田菓 | 412,000円 | +6.8% | +3.0% | 1.38% | 21.72倍 | 1.22倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
市場注目の銘柄
チャート関連のコラム
