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 |
|---|---|---|---|---|---|---|---|
| 2023/03/16 | 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 |
| 2023/01/24 | 4,655 | 4,715 | 4,630 | 4,705 | +50 | +1.1% | 32,900 |
| 2023/01/23 | 4,690 | 4,820 | 4,630 | 4,655 | -10 | -0.2% | 108,200 |
| 2023/01/20 | 4,605 | 4,680 | 4,600 | 4,665 | +45 | +1% | 49,500 |
| 2023/01/19 | 4,530 | 4,630 | 4,520 | 4,620 | +45 | +1% | 208,200 |
| 2023/01/18 | 4,555 | 4,590 | 4,525 | 4,575 | +15 | +0.3% | 276,800 |
| 2023/01/17 | 4,515 | 4,560 | 4,515 | 4,560 | +40 | +0.9% | 126,600 |
| 2023/01/16 | 4,570 | 4,600 | 4,520 | 4,520 | -55 | -1.2% | 98,400 |
| 2023/01/13 | 4,630 | 4,650 | 4,565 | 4,575 | -75 | -1.6% | 135,600 |
| 2023/01/12 | 4,630 | 4,665 | 4,630 | 4,650 | +25 | +0.5% | 24,600 |
| 2023/01/11 | 4,590 | 4,635 | 4,590 | 4,625 | +35 | +0.8% | 21,900 |
| 2023/01/10 | 4,655 | 4,655 | 4,580 | 4,590 | -30 | -0.6% | 66,700 |
| 2023/01/06 | 4,640 | 4,710 | 4,605 | 4,620 | -15 | -0.3% | 138,300 |
| 2023/01/05 | 4,725 | 4,730 | 4,635 | 4,635 | -85 | -1.8% | 48,800 |
| 2023/01/04 | 4,725 | 4,735 | 4,665 | 4,720 | -40 | -0.8% | 51,400 |
401～
450
件表示中 / 5692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 | 303,000円 | +12.5% | -16.5% | 0.99% | 19.50倍 | 1.03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 | 222,400円 | +4.8% | +31.9% | 3.60% | 11.17倍 | 0.94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 | 323,500円 | +5.4% | -9.0% | 4.02% | 18.32倍 | 0.93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 |
| 亀田菓 | 428,000円 | +6.8% | +3.0% | 1.33% | 22.56倍 | 1.27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 |
| 昭和産 | 285,600円 | -0.1% | -21.5% | 2.80% | 8.43倍 | 0.72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
