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 |
|---|---|---|---|---|---|---|---|
| 2007/04/02 | 4,820 | 4,870 | 4,810 | 4,810 | ±0 | ±0% | 38,300 |
| 2007/03/30 | 4,800 | 4,810 | 4,760 | 4,810 | +40 | +0.8% | 30,400 |
| 2007/03/29 | 4,790 | 4,800 | 4,750 | 4,770 | -10 | -0.2% | 70,300 |
| 2007/03/28 | 4,760 | 4,810 | 4,750 | 4,780 | +30 | +0.6% | 29,600 |
| 2007/03/27 | 4,780 | 4,840 | 4,750 | 4,750 | -20 | -0.4% | 21,000 |
| 2007/03/26 | 4,780 | 4,790 | 4,740 | 4,770 | -10 | -0.2% | 44,500 |
| 2007/03/23 | 4,780 | 4,780 | 4,770 | 4,780 | +10 | +0.2% | 30,900 |
| 2007/03/22 | 4,790 | 4,790 | 4,760 | 4,770 | -10 | -0.2% | 24,300 |
| 2007/03/20 | 4,770 | 4,780 | 4,730 | 4,780 | +20 | +0.4% | 36,800 |
| 2007/03/19 | 4,760 | 4,810 | 4,730 | 4,760 | +10 | +0.2% | 25,700 |
| 2007/03/16 | 4,760 | 4,790 | 4,740 | 4,750 | ±0 | ±0% | 46,700 |
| 2007/03/15 | 4,790 | 4,790 | 4,740 | 4,750 | -50 | -1% | 28,100 |
| 2007/03/14 | 4,870 | 4,870 | 4,760 | 4,800 | -80 | -1.6% | 27,000 |
| 2007/03/13 | 4,840 | 4,890 | 4,820 | 4,880 | +30 | +0.6% | 57,400 |
| 2007/03/12 | 4,730 | 4,850 | 4,730 | 4,850 | +130 | +2.8% | 23,100 |
| 2007/03/09 | 4,670 | 4,750 | 4,640 | 4,720 | +50 | +1.1% | 64,100 |
| 2007/03/08 | 4,650 | 4,680 | 4,620 | 4,670 | -10 | -0.2% | 39,000 |
| 2007/03/07 | 4,800 | 4,800 | 4,670 | 4,680 | -120 | -2.5% | 47,000 |
| 2007/03/06 | 4,590 | 4,820 | 4,590 | 4,800 | +140 | +3% | 32,500 |
| 2007/03/05 | 4,690 | 4,710 | 4,630 | 4,660 | -80 | -1.7% | 25,200 |
| 2007/03/02 | 4,790 | 4,810 | 4,690 | 4,740 | -80 | -1.7% | 23,600 |
| 2007/03/01 | 4,780 | 4,820 | 4,730 | 4,820 | +20 | +0.4% | 19,800 |
| 2007/02/28 | 4,650 | 4,810 | 4,650 | 4,800 | -100 | -2% | 27,100 |
| 2007/02/27 | 4,880 | 4,910 | 4,840 | 4,900 | +20 | +0.4% | 37,200 |
| 2007/02/26 | 4,880 | 4,900 | 4,810 | 4,880 | +30 | +0.6% | 24,000 |
| 2007/02/23 | 4,850 | 4,860 | 4,820 | 4,850 | +10 | +0.2% | 21,200 |
| 2007/02/22 | 4,820 | 4,850 | 4,790 | 4,840 | +50 | +1% | 27,400 |
| 2007/02/21 | 4,720 | 4,800 | 4,720 | 4,790 | +90 | +1.9% | 24,000 |
| 2007/02/20 | 4,760 | 4,760 | 4,700 | 4,700 | -50 | -1.1% | 11,000 |
| 2007/02/19 | 4,730 | 4,750 | 4,710 | 4,750 | +30 | +0.6% | 8,000 |
| 2007/02/16 | 4,700 | 4,720 | 4,680 | 4,720 | +40 | +0.9% | 7,200 |
| 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 |
4501～
4550
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 | 270,900円 | +5.2% | +9.2% | 1.11% | 21.41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 | 275,200円 | +6.9% | +33.1% | 3.78% | 19.37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
