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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 3,600 | 3,610 | 3,560 | 3,600 | -60 | -1.6% | 28,700 |
| 2005/04/15 | 3,620 | 3,670 | 3,600 | 3,660 | +10 | +0.3% | 18,900 |
| 2005/04/14 | 3,650 | 3,660 | 3,630 | 3,650 | -50 | -1.4% | 4,300 |
| 2005/04/13 | 3,680 | 3,700 | 3,630 | 3,700 | +20 | +0.5% | 10,500 |
| 2005/04/12 | 3,710 | 3,710 | 3,680 | 3,680 | -20 | -0.5% | 8,900 |
| 2005/04/11 | 3,700 | 3,750 | 3,650 | 3,700 | ±0 | ±0% | 22,200 |
| 2005/04/08 | 3,680 | 3,700 | 3,600 | 3,700 | +30 | +0.8% | 33,300 |
| 2005/04/07 | 3,700 | 3,700 | 3,670 | 3,670 | -10 | -0.3% | 14,100 |
| 2005/04/06 | 3,710 | 3,720 | 3,670 | 3,680 | -30 | -0.8% | 24,300 |
| 2005/04/05 | 3,700 | 3,770 | 3,680 | 3,710 | +40 | +1.1% | 36,700 |
| 2005/04/04 | 3,630 | 3,700 | 3,600 | 3,670 | +40 | +1.1% | 34,700 |
| 2005/04/01 | 3,600 | 3,650 | 3,540 | 3,630 | +90 | +2.5% | 24,100 |
| 2005/03/31 | 3,580 | 3,580 | 3,530 | 3,540 | +10 | +0.3% | 35,300 |
| 2005/03/30 | 3,550 | 3,590 | 3,500 | 3,530 | -90 | -2.5% | 33,700 |
| 2005/03/29 | 3,630 | 3,680 | 3,550 | 3,620 | -60 | -1.6% | 30,700 |
| 2005/03/28 | 3,620 | 3,710 | 3,620 | 3,680 | +60 | +1.7% | 20,900 |
| 2005/03/25 | 3,620 | 3,630 | 3,580 | 3,620 | +20 | +0.6% | 29,800 |
| 2005/03/24 | 3,560 | 3,650 | 3,550 | 3,600 | +40 | +1.1% | 57,800 |
| 2005/03/23 | 3,560 | 3,560 | 3,540 | 3,560 | +10 | +0.3% | 25,800 |
| 2005/03/22 | 3,520 | 3,570 | 3,500 | 3,550 | +20 | +0.6% | 20,900 |
| 2005/03/18 | 3,500 | 3,540 | 3,480 | 3,530 | +20 | +0.6% | 11,800 |
| 2005/03/17 | 3,460 | 3,530 | 3,440 | 3,510 | +80 | +2.3% | 31,200 |
| 2005/03/16 | 3,420 | 3,460 | 3,400 | 3,430 | +20 | +0.6% | 19,900 |
| 2005/03/15 | 3,450 | 3,450 | 3,360 | 3,410 | -30 | -0.9% | 39,300 |
| 2005/03/14 | 3,390 | 3,460 | 3,390 | 3,440 | +100 | +3% | 43,700 |
| 2005/03/11 | 3,300 | 3,380 | 3,300 | 3,340 | -10 | -0.3% | 51,400 |
| 2005/03/10 | 3,350 | 3,380 | 3,300 | 3,350 | -10 | -0.3% | 14,400 |
| 2005/03/09 | 3,380 | 3,390 | 3,340 | 3,360 | -30 | -0.9% | 20,400 |
| 2005/03/08 | 3,420 | 3,430 | 3,390 | 3,390 | -30 | -0.9% | 23,700 |
| 2005/03/07 | 3,430 | 3,460 | 3,390 | 3,420 | -10 | -0.3% | 30,500 |
| 2005/03/04 | 3,420 | 3,440 | 3,400 | 3,430 | +20 | +0.6% | 14,400 |
| 2005/03/03 | 3,350 | 3,420 | 3,340 | 3,410 | +10 | +0.3% | 19,400 |
| 2005/03/02 | 3,390 | 3,400 | 3,360 | 3,400 | +20 | +0.6% | 9,600 |
| 2005/03/01 | 3,380 | 3,410 | 3,360 | 3,380 | ±0 | ±0% | 26,000 |
| 2005/02/28 | 3,260 | 3,400 | 3,260 | 3,380 | +90 | +2.7% | 36,700 |
| 2005/02/25 | 3,270 | 3,300 | 3,240 | 3,290 | +10 | +0.3% | 33,900 |
| 2005/02/24 | 3,230 | 3,300 | 3,220 | 3,280 | ±0 | ±0% | 29,700 |
| 2005/02/23 | 3,250 | 3,280 | 3,230 | 3,280 | +30 | +0.9% | 18,300 |
| 2005/02/22 | 3,270 | 3,290 | 3,250 | 3,250 | +30 | +0.9% | 31,200 |
| 2005/02/21 | 3,220 | 3,240 | 3,220 | 3,220 | ±0 | ±0% | 16,200 |
| 2005/02/18 | 3,210 | 3,230 | 3,200 | 3,220 | +10 | +0.3% | 8,600 |
| 2005/02/17 | 3,210 | 3,220 | 3,210 | 3,210 | +10 | +0.3% | 7,800 |
| 2005/02/16 | 3,210 | 3,230 | 3,200 | 3,200 | -40 | -1.2% | 5,900 |
| 2005/02/15 | 3,210 | 3,240 | 3,210 | 3,240 | +10 | +0.3% | 9,000 |
| 2005/02/14 | 3,230 | 3,240 | 3,220 | 3,230 | -10 | -0.3% | 16,800 |
| 2005/02/10 | 3,220 | 3,250 | 3,210 | 3,240 | +10 | +0.3% | 24,000 |
| 2005/02/09 | 3,220 | 3,230 | 3,210 | 3,230 | +10 | +0.3% | 8,300 |
| 2005/02/08 | 3,240 | 3,240 | 3,190 | 3,220 | -50 | -1.5% | 20,900 |
| 2005/02/07 | 3,250 | 3,270 | 3,250 | 3,270 | +30 | +0.9% | 15,600 |
| 2005/02/04 | 3,270 | 3,270 | 3,240 | 3,240 | -30 | -0.9% | 9,300 |
4801～
4850
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
