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 |
|---|---|---|---|---|---|---|---|
| 2005/10/27 | 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 |
| 2005/09/09 | 3,890 | 3,990 | 3,890 | 3,960 | -30 | -0.8% | 103,900 |
| 2005/09/08 | 4,010 | 4,020 | 3,980 | 3,990 | -20 | -0.5% | 36,200 |
| 2005/09/07 | 3,950 | 4,040 | 3,950 | 4,010 | +30 | +0.8% | 27,100 |
| 2005/09/06 | 4,060 | 4,070 | 3,950 | 3,980 | -100 | -2.5% | 50,600 |
| 2005/09/05 | 4,130 | 4,150 | 4,070 | 4,080 | -120 | -2.9% | 20,200 |
| 2005/09/02 | 4,180 | 4,200 | 4,100 | 4,200 | +80 | +1.9% | 17,100 |
| 2005/09/01 | 4,100 | 4,160 | 4,080 | 4,120 | +50 | +1.2% | 13,500 |
| 2005/08/31 | 4,070 | 4,090 | 4,040 | 4,070 | +30 | +0.7% | 8,100 |
| 2005/08/30 | 4,030 | 4,080 | 4,030 | 4,040 | -40 | -1% | 8,200 |
| 2005/08/29 | 4,100 | 4,100 | 4,010 | 4,080 | ±0 | ±0% | 6,300 |
| 2005/08/26 | 4,040 | 4,080 | 4,020 | 4,080 | +50 | +1.2% | 6,400 |
| 2005/08/25 | 4,070 | 4,070 | 4,020 | 4,030 | -40 | -1% | 4,300 |
| 2005/08/24 | 4,030 | 4,100 | 4,010 | 4,070 | +70 | +1.8% | 13,000 |
| 2005/08/23 | 4,000 | 4,010 | 3,980 | 4,000 | +20 | +0.5% | 7,300 |
| 2005/08/22 | 4,000 | 4,010 | 3,970 | 3,980 | +20 | +0.5% | 20,300 |
| 2005/08/19 | 4,000 | 4,000 | 3,960 | 3,960 | -30 | -0.8% | 36,400 |
| 2005/08/18 | 4,000 | 4,010 | 3,980 | 3,990 | -50 | -1.2% | 59,800 |
| 2005/08/17 | 4,010 | 4,040 | 4,010 | 4,040 | -20 | -0.5% | 8,700 |
| 2005/08/16 | 4,030 | 4,070 | 3,980 | 4,060 | +40 | +1% | 31,100 |
4851～
4900
件表示中 / 5887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 | 268,700円 | +5.2% | +9.2% | 1.12% | 21.24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 | 206,300円 | +7.3% | +3.1% | 1.50% | 26.34倍 | 4.87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 | 290,400円 | +4.6% | -4.4% | 3.79% | 10.52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 | 274,700円 | +6.9% | +33.1% | 3.79% | 19.33倍 | 0.71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 | 318,000円 | +2.8% | +1.6% | 1.51% | 10.12倍 | 0.96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
