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 |
|---|---|---|---|---|---|---|---|
| 2006/03/28 | 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 |
| 2006/02/10 | 4,470 | 4,470 | 4,380 | 4,380 | -90 | -2% | 15,800 |
| 2006/02/09 | 4,450 | 4,500 | 4,420 | 4,470 | +50 | +1.1% | 21,400 |
| 2006/02/08 | 4,500 | 4,500 | 4,420 | 4,420 | -80 | -1.8% | 19,000 |
| 2006/02/07 | 4,490 | 4,500 | 4,460 | 4,500 | ±0 | ±0% | 12,300 |
| 2006/02/06 | 4,520 | 4,520 | 4,470 | 4,500 | +20 | +0.4% | 22,800 |
| 2006/02/03 | 4,530 | 4,530 | 4,440 | 4,480 | -40 | -0.9% | 24,700 |
| 2006/02/02 | 4,540 | 4,540 | 4,500 | 4,520 | +20 | +0.4% | 14,900 |
| 2006/02/01 | 4,540 | 4,540 | 4,500 | 4,500 | -40 | -0.9% | 16,100 |
| 2006/01/31 | 4,500 | 4,540 | 4,500 | 4,540 | +50 | +1.1% | 23,500 |
| 2006/01/30 | 4,480 | 4,520 | 4,480 | 4,490 | +10 | +0.2% | 24,300 |
| 2006/01/27 | 4,440 | 4,480 | 4,440 | 4,480 | +60 | +1.4% | 13,800 |
| 2006/01/26 | 4,400 | 4,430 | 4,400 | 4,420 | -20 | -0.5% | 10,000 |
| 2006/01/25 | 4,470 | 4,470 | 4,420 | 4,440 | -20 | -0.4% | 12,900 |
| 2006/01/24 | 4,410 | 4,490 | 4,400 | 4,460 | +50 | +1.1% | 13,600 |
| 2006/01/23 | 4,430 | 4,460 | 4,380 | 4,410 | -20 | -0.5% | 25,000 |
| 2006/01/20 | 4,490 | 4,500 | 4,410 | 4,430 | -10 | -0.2% | 13,800 |
| 2006/01/19 | 4,250 | 4,490 | 4,250 | 4,440 | +240 | +5.7% | 44,200 |
| 2006/01/18 | 4,410 | 4,450 | 4,200 | 4,200 | -230 | -5.2% | 55,900 |
| 2006/01/17 | 4,370 | 4,510 | 4,360 | 4,430 | -190 | -4.1% | 59,000 |
4751～
4800
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 | 269,000円 | +5.2% | +9.2% | 1.12% | 21.26倍 | 0.93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 | 206,200円 | +7.3% | +3.1% | 1.50% | 26.33倍 | 4.86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 | 290,700円 | +4.6% | -4.4% | 3.78% | 10.53倍 | 1.09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 | 275,400円 | +6.9% | +33.1% | 3.78% | 19.38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
