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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 3,850 | 3,950 | 3,830 | 3,900 | +50 | +1.3% | 46,900 |
| 2005/06/30 | 3,730 | 3,860 | 3,730 | 3,850 | +120 | +3.2% | 45,100 |
| 2005/06/29 | 3,690 | 3,730 | 3,690 | 3,730 | +50 | +1.4% | 37,800 |
| 2005/06/28 | 3,660 | 3,680 | 3,650 | 3,680 | +30 | +0.8% | 17,200 |
| 2005/06/27 | 3,630 | 3,660 | 3,620 | 3,650 | +20 | +0.6% | 14,500 |
| 2005/06/24 | 3,610 | 3,630 | 3,600 | 3,630 | +10 | +0.3% | 15,100 |
| 2005/06/23 | 3,640 | 3,640 | 3,620 | 3,620 | ±0 | ±0% | 7,900 |
| 2005/06/22 | 3,610 | 3,630 | 3,610 | 3,620 | +10 | +0.3% | 11,000 |
| 2005/06/21 | 3,610 | 3,620 | 3,600 | 3,610 | +10 | +0.3% | 10,500 |
| 2005/06/20 | 3,600 | 3,610 | 3,590 | 3,600 | +10 | +0.3% | 12,900 |
| 2005/06/17 | 3,580 | 3,600 | 3,580 | 3,590 | +30 | +0.8% | 11,900 |
| 2005/06/16 | 3,570 | 3,590 | 3,550 | 3,560 | -20 | -0.6% | 19,700 |
| 2005/06/15 | 3,580 | 3,590 | 3,570 | 3,580 | +10 | +0.3% | 20,400 |
| 2005/06/14 | 3,550 | 3,580 | 3,550 | 3,570 | +20 | +0.6% | 8,600 |
| 2005/06/13 | 3,550 | 3,580 | 3,530 | 3,550 | +10 | +0.3% | 17,200 |
| 2005/06/10 | 3,570 | 3,600 | 3,530 | 3,540 | -30 | -0.8% | 31,400 |
| 2005/06/09 | 3,570 | 3,590 | 3,540 | 3,570 | +10 | +0.3% | 27,200 |
| 2005/06/08 | 3,660 | 3,660 | 3,560 | 3,560 | -80 | -2.2% | 22,400 |
| 2005/06/07 | 3,630 | 3,660 | 3,620 | 3,640 | +20 | +0.6% | 7,100 |
| 2005/06/06 | 3,630 | 3,650 | 3,610 | 3,620 | -40 | -1.1% | 14,900 |
| 2005/06/03 | 3,700 | 3,700 | 3,650 | 3,660 | -90 | -2.4% | 8,900 |
| 2005/06/02 | 3,750 | 3,750 | 3,740 | 3,750 | ±0 | ±0% | 17,900 |
| 2005/06/01 | 3,640 | 3,750 | 3,640 | 3,750 | +120 | +3.3% | 26,200 |
| 2005/05/31 | 3,620 | 3,630 | 3,590 | 3,630 | +30 | +0.8% | 8,700 |
| 2005/05/30 | 3,660 | 3,660 | 3,570 | 3,600 | -50 | -1.4% | 23,100 |
| 2005/05/27 | 3,660 | 3,660 | 3,620 | 3,650 | -10 | -0.3% | 10,500 |
| 2005/05/26 | 3,620 | 3,660 | 3,620 | 3,660 | +20 | +0.5% | 9,900 |
| 2005/05/25 | 3,670 | 3,720 | 3,620 | 3,640 | -70 | -1.9% | 8,700 |
| 2005/05/24 | 3,720 | 3,720 | 3,690 | 3,710 | -10 | -0.3% | 11,100 |
| 2005/05/23 | 3,700 | 3,730 | 3,670 | 3,720 | -20 | -0.5% | 9,300 |
| 2005/05/20 | 3,730 | 3,750 | 3,730 | 3,740 | +50 | +1.4% | 15,600 |
| 2005/05/19 | 3,680 | 3,700 | 3,660 | 3,690 | +40 | +1.1% | 9,900 |
| 2005/05/18 | 3,640 | 3,650 | 3,610 | 3,650 | +20 | +0.6% | 20,900 |
| 2005/05/17 | 3,580 | 3,660 | 3,580 | 3,630 | +50 | +1.4% | 15,900 |
| 2005/05/16 | 3,630 | 3,650 | 3,560 | 3,580 | -80 | -2.2% | 14,200 |
| 2005/05/13 | 3,680 | 3,680 | 3,660 | 3,660 | -20 | -0.5% | 12,300 |
| 2005/05/12 | 3,700 | 3,710 | 3,640 | 3,680 | -30 | -0.8% | 16,600 |
| 2005/05/11 | 3,670 | 3,710 | 3,670 | 3,710 | -10 | -0.3% | 40,400 |
| 2005/05/10 | 3,730 | 3,730 | 3,680 | 3,720 | -30 | -0.8% | 18,500 |
| 2005/05/09 | 3,750 | 3,770 | 3,740 | 3,750 | -50 | -1.3% | 16,700 |
| 2005/05/06 | 3,740 | 3,800 | 3,730 | 3,800 | +60 | +1.6% | 27,700 |
| 2005/05/02 | 3,740 | 3,750 | 3,720 | 3,740 | +10 | +0.3% | 5,600 |
| 2005/04/28 | 3,700 | 3,730 | 3,670 | 3,730 | ±0 | ±0% | 13,000 |
| 2005/04/27 | 3,740 | 3,740 | 3,720 | 3,730 | +10 | +0.3% | 5,100 |
| 2005/04/26 | 3,700 | 3,720 | 3,680 | 3,720 | +50 | +1.4% | 33,300 |
| 2005/04/25 | 3,670 | 3,680 | 3,650 | 3,670 | +20 | +0.5% | 9,900 |
| 2005/04/22 | 3,670 | 3,680 | 3,630 | 3,650 | +30 | +0.8% | 8,200 |
| 2005/04/21 | 3,630 | 3,680 | 3,600 | 3,620 | -10 | -0.3% | 10,200 |
| 2005/04/20 | 3,680 | 3,680 | 3,600 | 3,630 | +10 | +0.3% | 12,900 |
| 2005/04/19 | 3,600 | 3,680 | 3,590 | 3,620 | +20 | +0.6% | 12,800 |
4751～
4800
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
