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 |
|---|---|---|---|---|---|---|---|
| 2005/11/25 | 4,040 | 4,040 | 4,010 | 4,030 | +20 | +0.5% | 10,000 |
| 2005/11/24 | 4,050 | 4,050 | 4,010 | 4,010 | -30 | -0.7% | 21,400 |
| 2005/11/22 | 4,010 | 4,040 | 4,000 | 4,040 | +30 | +0.7% | 19,600 |
| 2005/11/21 | 4,070 | 4,070 | 3,910 | 4,010 | -70 | -1.7% | 36,200 |
| 2005/11/18 | 4,050 | 4,080 | 4,040 | 4,080 | +30 | +0.7% | 19,000 |
| 2005/11/17 | 4,000 | 4,080 | 4,000 | 4,050 | +30 | +0.7% | 21,300 |
| 2005/11/16 | 4,010 | 4,040 | 4,000 | 4,020 | +10 | +0.2% | 17,000 |
| 2005/11/15 | 4,040 | 4,070 | 4,010 | 4,010 | ±0 | ±0% | 24,800 |
| 2005/11/14 | 4,030 | 4,050 | 4,010 | 4,010 | -20 | -0.5% | 10,100 |
| 2005/11/11 | 4,030 | 4,050 | 4,010 | 4,030 | +10 | +0.2% | 18,500 |
| 2005/11/10 | 4,030 | 4,030 | 3,990 | 4,020 | +10 | +0.2% | 12,300 |
| 2005/11/09 | 3,960 | 4,030 | 3,960 | 4,010 | +60 | +1.5% | 28,600 |
| 2005/11/08 | 3,990 | 4,000 | 3,950 | 3,950 | -30 | -0.8% | 17,200 |
| 2005/11/07 | 4,000 | 4,000 | 3,960 | 3,980 | ±0 | ±0% | 13,200 |
| 2005/11/04 | 4,020 | 4,020 | 3,960 | 3,980 | -30 | -0.7% | 23,800 |
| 2005/11/02 | 3,980 | 4,010 | 3,980 | 4,010 | +30 | +0.8% | 16,200 |
| 2005/11/01 | 4,020 | 4,020 | 3,980 | 3,980 | ±0 | ±0% | 8,500 |
| 2005/10/31 | 4,000 | 4,030 | 3,970 | 3,980 | -20 | -0.5% | 23,400 |
| 2005/10/28 | 3,950 | 4,000 | 3,920 | 4,000 | +60 | +1.5% | 27,500 |
| 2005/10/27 | 3,930 | 3,970 | 3,890 | 3,940 | +20 | +0.5% | 32,300 |
| 2005/10/26 | 3,920 | 3,940 | 3,910 | 3,920 | ±0 | ±0% | 15,500 |
| 2005/10/25 | 3,860 | 3,940 | 3,850 | 3,920 | +50 | +1.3% | 24,200 |
| 2005/10/24 | 3,880 | 3,900 | 3,860 | 3,870 | -20 | -0.5% | 16,700 |
| 2005/10/21 | 3,880 | 3,890 | 3,850 | 3,890 | -30 | -0.8% | 32,100 |
| 2005/10/20 | 3,920 | 3,960 | 3,880 | 3,920 | -20 | -0.5% | 27,800 |
| 2005/10/19 | 3,940 | 3,950 | 3,920 | 3,940 | ±0 | ±0% | 31,800 |
| 2005/10/18 | 3,930 | 3,960 | 3,930 | 3,940 | +20 | +0.5% | 46,200 |
| 2005/10/17 | 3,940 | 3,950 | 3,910 | 3,920 | -10 | -0.3% | 69,300 |
| 2005/10/14 | 3,940 | 3,940 | 3,880 | 3,930 | +10 | +0.3% | 86,800 |
| 2005/10/13 | 3,900 | 3,930 | 3,890 | 3,920 | +30 | +0.8% | 95,300 |
| 2005/10/12 | 3,900 | 3,940 | 3,880 | 3,890 | ±0 | ±0% | 179,200 |
| 2005/10/11 | 3,900 | 3,930 | 3,840 | 3,890 | +20 | +0.5% | 106,600 |
| 2005/10/07 | 3,900 | 3,970 | 3,850 | 3,870 | +70 | +1.8% | 174,600 |
| 2005/10/06 | 3,820 | 3,840 | 3,800 | 3,800 | -30 | -0.8% | 25,400 |
| 2005/10/05 | 3,880 | 3,880 | 3,820 | 3,830 | -50 | -1.3% | 33,200 |
| 2005/10/04 | 3,880 | 3,880 | 3,830 | 3,880 | ±0 | ±0% | 32,700 |
| 2005/10/03 | 3,890 | 3,890 | 3,860 | 3,880 | -10 | -0.3% | 71,100 |
| 2005/09/30 | 3,890 | 3,940 | 3,890 | 3,890 | -30 | -0.8% | 102,000 |
| 2005/09/29 | 3,890 | 3,940 | 3,890 | 3,920 | +30 | +0.8% | 51,300 |
| 2005/09/28 | 3,900 | 3,930 | 3,880 | 3,890 | +20 | +0.5% | 27,000 |
| 2005/09/27 | 3,930 | 3,930 | 3,870 | 3,870 | +10 | +0.3% | 36,600 |
| 2005/09/26 | 3,850 | 3,880 | 3,840 | 3,860 | +50 | +1.3% | 33,300 |
| 2005/09/22 | 3,830 | 3,850 | 3,800 | 3,810 | ±0 | ±0% | 24,000 |
| 2005/09/21 | 3,830 | 3,830 | 3,810 | 3,810 | -10 | -0.3% | 27,400 |
| 2005/09/20 | 3,800 | 3,850 | 3,800 | 3,820 | +10 | +0.3% | 55,000 |
| 2005/09/16 | 3,840 | 3,850 | 3,770 | 3,810 | -40 | -1% | 93,400 |
| 2005/09/15 | 3,850 | 3,890 | 3,840 | 3,850 | ±0 | ±0% | 64,400 |
| 2005/09/14 | 3,800 | 3,890 | 3,780 | 3,850 | +30 | +0.8% | 129,900 |
| 2005/09/13 | 3,890 | 3,890 | 3,800 | 3,820 | -70 | -1.8% | 94,200 |
| 2005/09/12 | 3,930 | 3,950 | 3,880 | 3,890 | -70 | -1.8% | 74,900 |
4801～
4850
件表示中 / 5856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 | 265,600円 | +5.2% | +9.2% | 1.13% | 21.00倍 | 0.91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 |
| Ｐウォーター | 309,000円 | +4.0% | +5.7% | 3.56% | 14.13倍 | 3.67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 |
| 亀田菓 | 411,500円 | +33.2% | +4.1% | 1.41% | 3.59倍 | 1.15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 |
| Ｓ Ｆｏｏｄｓ | 263,900円 | +6.9% | +33.1% | 3.94% | 18.58倍 | 0.69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 |
| 理ビタミン | 273,100円 | +4.6% | -4.4% | 4.03% | 9.92倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
