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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 4,690 | 4,700 | 4,610 | 4,620 | -60 | -1.3% | 21,000 |
| 2006/04/21 | 4,640 | 4,690 | 4,640 | 4,680 | +40 | +0.9% | 15,300 |
| 2006/04/20 | 4,640 | 4,660 | 4,640 | 4,640 | -30 | -0.6% | 7,200 |
| 2006/04/19 | 4,650 | 4,700 | 4,630 | 4,670 | +20 | +0.4% | 29,100 |
| 2006/04/18 | 4,600 | 4,690 | 4,600 | 4,650 | +20 | +0.4% | 38,700 |
| 2006/04/17 | 4,650 | 4,690 | 4,630 | 4,630 | -20 | -0.4% | 17,400 |
| 2006/04/14 | 4,650 | 4,700 | 4,640 | 4,650 | +20 | +0.4% | 28,600 |
| 2006/04/13 | 4,650 | 4,680 | 4,620 | 4,630 | ±0 | ±0% | 24,400 |
| 2006/04/12 | 4,650 | 4,690 | 4,630 | 4,630 | -30 | -0.6% | 24,900 |
| 2006/04/11 | 4,650 | 4,700 | 4,640 | 4,660 | +20 | +0.4% | 30,400 |
| 2006/04/10 | 4,620 | 4,660 | 4,610 | 4,640 | ±0 | ±0% | 36,600 |
| 2006/04/07 | 4,630 | 4,640 | 4,600 | 4,640 | +20 | +0.4% | 15,500 |
| 2006/04/06 | 4,610 | 4,620 | 4,600 | 4,620 | +30 | +0.7% | 15,200 |
| 2006/04/05 | 4,630 | 4,640 | 4,580 | 4,590 | -40 | -0.9% | 37,400 |
| 2006/04/04 | 4,680 | 4,680 | 4,590 | 4,630 | +10 | +0.2% | 51,700 |
| 2006/04/03 | 4,590 | 4,670 | 4,590 | 4,620 | +20 | +0.4% | 26,800 |
| 2006/03/31 | 4,650 | 4,660 | 4,580 | 4,600 | -70 | -1.5% | 19,200 |
| 2006/03/30 | 4,730 | 4,750 | 4,660 | 4,670 | -60 | -1.3% | 32,000 |
| 2006/03/29 | 4,750 | 4,760 | 4,720 | 4,730 | +30 | +0.6% | 29,400 |
| 2006/03/28 | 4,730 | 4,830 | 4,650 | 4,700 | -20 | -0.4% | 36,100 |
| 2006/03/27 | 4,670 | 4,730 | 4,630 | 4,720 | +90 | +1.9% | 45,400 |
| 2006/03/24 | 4,620 | 4,650 | 4,610 | 4,630 | +20 | +0.4% | 11,900 |
| 2006/03/23 | 4,660 | 4,660 | 4,590 | 4,610 | -20 | -0.4% | 26,700 |
| 2006/03/22 | 4,650 | 4,650 | 4,620 | 4,630 | -10 | -0.2% | 31,300 |
| 2006/03/20 | 4,640 | 4,650 | 4,610 | 4,640 | +20 | +0.4% | 76,100 |
| 2006/03/17 | 4,600 | 4,640 | 4,580 | 4,620 | +50 | +1.1% | 32,000 |
| 2006/03/16 | 4,590 | 4,630 | 4,570 | 4,570 | -30 | -0.7% | 7,200 |
| 2006/03/15 | 4,630 | 4,650 | 4,600 | 4,600 | -30 | -0.6% | 22,000 |
| 2006/03/14 | 4,640 | 4,640 | 4,600 | 4,630 | ±0 | ±0% | 19,900 |
| 2006/03/13 | 4,600 | 4,670 | 4,590 | 4,630 | +60 | +1.3% | 34,100 |
| 2006/03/10 | 4,580 | 4,600 | 4,550 | 4,570 | -20 | -0.4% | 60,600 |
| 2006/03/09 | 4,500 | 4,590 | 4,450 | 4,590 | +60 | +1.3% | 55,600 |
| 2006/03/08 | 4,540 | 4,600 | 4,500 | 4,530 | -110 | -2.4% | 53,100 |
| 2006/03/07 | 4,760 | 4,760 | 4,550 | 4,640 | -120 | -2.5% | 61,300 |
| 2006/03/06 | 4,630 | 4,890 | 4,620 | 4,760 | +170 | +3.7% | 122,200 |
| 2006/03/03 | 4,640 | 4,650 | 4,560 | 4,590 | ±0 | ±0% | 38,200 |
| 2006/03/02 | 4,610 | 4,650 | 4,590 | 4,590 | -30 | -0.6% | 30,100 |
| 2006/03/01 | 4,660 | 4,670 | 4,570 | 4,620 | -50 | -1.1% | 53,600 |
| 2006/02/28 | 4,540 | 4,700 | 4,540 | 4,670 | +100 | +2.2% | 74,800 |
| 2006/02/27 | 4,490 | 4,630 | 4,480 | 4,570 | +120 | +2.7% | 52,300 |
| 2006/02/24 | 4,610 | 4,640 | 4,440 | 4,450 | -210 | -4.5% | 53,600 |
| 2006/02/23 | 4,410 | 4,680 | 4,400 | 4,660 | +220 | +5% | 56,200 |
| 2006/02/22 | 4,470 | 4,500 | 4,430 | 4,440 | -80 | -1.8% | 43,900 |
| 2006/02/21 | 4,220 | 4,520 | 4,190 | 4,520 | +500 | +12.4% | 93,800 |
| 2006/02/20 | 4,130 | 4,180 | 4,010 | 4,020 | -200 | -4.7% | 18,600 |
| 2006/02/17 | 4,280 | 4,320 | 4,180 | 4,220 | -80 | -1.9% | 20,400 |
| 2006/02/16 | 4,300 | 4,340 | 4,260 | 4,300 | -30 | -0.7% | 13,600 |
| 2006/02/15 | 4,320 | 4,360 | 4,310 | 4,330 | +10 | +0.2% | 13,000 |
| 2006/02/14 | 4,350 | 4,380 | 4,300 | 4,320 | -30 | -0.7% | 23,600 |
| 2006/02/13 | 4,400 | 4,450 | 4,350 | 4,350 | -30 | -0.7% | 22,200 |
4551～
4600
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
