ログイン

ダイドーグループホールディングス (2590.T)

プライム（内国株式）
セクター
食料品
最新終値
2,964円
最新PBR
1.43倍
最新PER
29.16倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/14(金) 2,902 2,978 2,902 2,964 70,300 2,941.2 2,924.8
08/13(木) 2,910 2,944 2,910 2,927 49,100 2,930.0 2,918.7
08/12(水) 2,969 2,972 2,902 2,945 74,300 2,905.4 2,913.3
08/10(月) 2,940 2,941 2,902 2,926 53,300 2,886.6 2,904.8
08/07(金) 2,910 2,965 2,891 2,944 69,700 2,894.4 2,895.4
08/06(木) 2,849 2,910 2,835 2,908 87,900 2,907.6 2,884.3
08/05(水) 2,828 2,860 2,766 2,804 104,900 2,938.0 2,872.4
08/04(火) 2,954 2,970 2,851 2,851 107,400 2,995.2 2,866.9
08/03(月) 3,010 3,015 2,900 2,965 124,400 3,028.0 2,860.8
07/31(金) 3,050 3,055 2,993 3,010 105,600 3,036.0 2,847.4
07/30(木) 3,090 3,110 3,015 3,060 109,300 3,023.4 2,831.3
07/29(水) 3,050 3,135 3,005 3,090 155,200 2,992.4 2,813.3
07/28(火) 3,020 3,035 2,986 3,015 110,300 2,957.8 2,794.6
07/27(月) 2,950 3,025 2,950 3,005 123,200 2,939.8 2,777.5
07/24(金) 2,900 2,958 2,894 2,947 77,000 2,919.6 2,760.8
07/23(木) 2,900 2,917 2,876 2,905 68,400 2,910.4 2,745.9
07/22(水) 2,914 2,925 2,883 2,917 95,400 2,908.8 2,732.1
07/21(火) 2,929 3,020 2,924 2,925 182,800 2,915.4 2,717.5
07/17(金) 2,909 2,929 2,872 2,904 156,000 2,895.0 2,702.0
07/16(木) 2,890 2,949 2,874 2,901 336,700 2,867.0 2,687.6
07/15(水) 2,974 2,978 2,893 2,897 389,300 2,841.2 2,673.8
07/14(火) 2,893 2,987 2,876 2,950 287,900 2,824.4 2,659.9
07/13(月) 2,786 2,829 2,772 2,823 162,600 2,792.8 2,641.6
07/10(金) 2,776 2,796 2,761 2,764 105,900 2,774.4 2,630.6
07/09(木) 2,800 2,800 2,770 2,772 111,600 2,760.0 2,620.6
07/08(水) 2,792 2,831 2,784 2,813 140,500 2,738.8 2,609.6
07/07(火) 2,749 2,798 2,724 2,792 112,000 2,698.2 2,597.8
07/06(月) 2,711 2,746 2,710 2,731 116,900 2,673.2 2,586.6
07/03(金) 2,715 2,727 2,692 2,692 98,700 2,666.6 2,580.1
07/02(木) 2,642 2,693 2,642 2,666 108,300 2,654.6 2,579.7
07/01(水) 2,639 2,649 2,610 2,610 128,600 2,642.8 2,577.8
06/30(火) 2,715 2,725 2,656 2,667 169,500 2,642.6 2,582.1
06/29(月) 2,647 2,715 2,637 2,698 182,900 2,634.0 2,575.8
06/26(金) 2,630 2,658 2,622 2,632 91,100 2,611.6 2,568.6
06/25(木) 2,625 2,635 2,607 2,607 79,400 2,602.6 2,565.4
06/24(水) 2,617 2,642 2,607 2,609 98,000 2,596.2 2,564.3
06/23(火) 2,597 2,628 2,592 2,624 79,400 2,586.4 2,565.0
06/22(月) 2,633 2,640 2,573 2,586 82,200 2,572.2 2,565.8
06/19(金) 2,575 2,616 2,559 2,587 175,400 2,562.6 2,567.5
06/18(木) 2,576 2,591 2,540 2,575 107,900 2,553.6 2,569.0
06/17(水) 2,562 2,603 2,556 2,560 88,800 2,550.0 2,569.4
06/16(火) 2,538 2,566 2,531 2,553 73,800 2,547.8 2,569.3
06/15(月) 2,555 2,560 2,538 2,538 64,500 2,535.8 2,568.4
06/12(金) 2,558 2,567 2,526 2,542 91,700 2,537.6 2,569.4
06/11(木) 2,570 2,570 2,535 2,557 75,100 2,532.2 2,568.5
06/10(水) 2,525 2,561 2,511 2,549 86,300 2,520.0 2,567.3
06/09(火) 2,528 2,547 2,493 2,493 117,100 2,514.2 2,565.1
06/08(月) 2,550 2,579 2,514 2,547 110,900 2,517.8 2,566.7
06/05(金) 2,503 2,552 2,503 2,515 54,700 2,522.0 2,567.0
06/04(木) 2,515 2,528 2,496 2,496 65,300 2,555.6 2,567.4
06/03(水) 2,510 2,532 2,498 2,520 103,700 2,579.8 2,569.8
06/02(火) 2,542 2,550 2,500 2,511 147,800 2,619.6 2,571.4
06/01(月) 2,650 2,657 2,546 2,568 162,400 2,619.2 2,575.5
05/29(金) 2,647 2,688 2,617 2,683 144,300 2,609.2 2,579.5
05/28(木) 2,767 2,790 2,615 2,617 231,900 2,582.8 2,579.4
05/27(水) 2,580 2,759 2,564 2,719 463,100 2,575.6 2,582.5
05/26(火) 2,525 2,535 2,471 2,509 164,400 2,557.2 2,580.5
05/25(月) 2,537 2,544 2,506 2,518 80,100 2,584.0 2,588.3
05/22(金) 2,580 2,580 2,519 2,551 90,500 2,606.2 2,593.6
05/21(木) 2,610 2,610 2,563 2,581 86,700 2,620.8 2,599.8
05/20(水) 2,650 2,663 2,585 2,627 113,100 2,621.4 2,606.2
05/19(火) 2,629 2,676 2,623 2,643 84,500 2,607.8 2,610.4
05/18(月) 2,630 2,655 2,618 2,629 110,200 2,585.2 2,613.6
05/15(金) 2,570 2,624 2,570 2,624 108,800 2,572.2 2,616.4
05/14(木) 2,560 2,587 2,556 2,584 68,600 2,551.2 2,618.7
05/13(水) 2,536 2,587 2,536 2,559 80,500 2,539.8 2,622.2
05/12(火) 2,564 2,564 2,525 2,530 82,100 2,526.6 2,626.6
05/11(月) 2,513 2,570 2,502 2,564 104,100 2,527.2 2,631.6
05/08(金) 2,521 2,527 2,493 2,519 128,400 2,525.4 2,633.9
05/07(木) 2,500 2,538 2,493 2,527 130,400 2,526.6 2,638.8
05/01(金) 2,533 2,533 2,468 2,493 118,000 2,532.2 2,644.5
04/30(木) 2,546 2,557 2,526 2,533 105,200 2,546.0 2,651.5
04/28(火) 2,530 2,555 2,525 2,555 104,600 2,562.0 2,658.3
04/27(月) 2,555 2,555 2,512 2,525 106,200 2,584.4 2,662.1
04/24(金) 2,552 2,584 2,540 2,555 64,400 2,615.4 2,665.6
04/23(木) 2,613 2,613 2,560 2,562 117,400 2,643.6 2,669.8
04/22(水) 2,654 2,654 2,613 2,613 69,100 2,665.0 2,676.8
04/21(火) 2,680 2,697 2,654 2,667 81,600 2,683.0 2,680.0
04/20(月) 2,696 2,720 2,679 2,680 90,200 2,679.6 2,680.7
04/17(金) 2,660 2,750 2,654 2,696 135,300 2,684.8 2,682.0
04/16(木) 2,718 2,720 2,669 2,669 73,500 2,694.0 2,684.7
04/15(水) 2,667 2,703 2,650 2,703 110,200 2,706.4 2,692.6
04/14(火) 2,690 2,710 2,640 2,650 90,000 2,710.6 2,700.9
04/13(月) 2,713 2,736 2,694 2,706 81,200 2,720.6 2,710.7
04/10(金) 2,747 2,764 2,721 2,742 86,700 2,715.4 2,714.1
04/09(木) 2,729 2,765 2,720 2,731 80,100 2,701.6 2,715.8
04/08(水) 2,724 2,730 2,704 2,724 55,200 2,689.2 2,707.2
04/07(火) 2,696 2,715 2,690 2,700 50,000 2,675.2 2,700.9
04/06(月) 2,673 2,704 2,673 2,680 56,000 2,659.6 2,697.3
04/03(金) 2,650 2,673 2,650 2,673 70,300 2,651.6 2,694.1
04/02(木) 2,654 2,689 2,646 2,669 66,300 2,651.0 2,689.7
04/01(水) 2,655 2,659 2,630 2,654 76,800 2,650.8 2,685.9
03/31(火) 2,666 2,696 2,622 2,622 93,100 2,660.8 2,682.4
03/30(月) 2,650 2,653 2,612 2,640 81,100 2,666.4 2,679.0
03/27(金) 2,689 2,696 2,662 2,670 89,700 2,660.8 2,674.4
03/26(木) 2,700 2,703 2,643 2,668 77,900 2,658.8 2,668.6
03/25(水) 2,680 2,726 2,677 2,704 115,900 2,672.8 2,662.5
03/24(火) 2,621 2,650 2,612 2,650 92,700 2,670.6 2,656.3
03/23(月) 2,639 2,649 2,612 2,612 102,800 2,677.4 2,652.2
03/19(木) 2,690 2,711 2,660 2,660 137,800 2,697.4 2,650.1
03/18(水) 2,700 2,738 2,690 2,738 89,000 2,718.2 2,645.8
03/17(火) 2,695 2,720 2,690 2,693 63,900 2,743.6 2,637.2
03/16(月) 2,710 2,710 2,672 2,684 97,000 2,787.4 2,630.8
03/13(金) 2,764 2,764 2,712 2,712 144,900 2,829.4 2,624.7
03/12(木) 2,815 2,844 2,756 2,764 210,400 2,845.2 2,616.8
03/11(水) 2,909 2,921 2,865 2,865 160,700 2,849.4 2,606.5
03/10(火) 2,890 2,949 2,871 2,912 225,900 2,779.6 2,591.3
03/09(月) 2,735 2,900 2,728 2,894 500,300 2,710.4 2,573.3
03/06(金) 2,774 2,823 2,701 2,791 453,100 2,653.6 2,554.4
03/05(木) 2,714 2,824 2,687 2,785 1,068,700 2,615.4 2,540.5
03/04(水) 2,521 2,540 2,501 2,516 178,200 2,571.0 2,529.2
03/03(火) 2,620 2,620 2,566 2,566 101,100 2,582.6 2,528.4
03/02(月) 2,580 2,621 2,571 2,610 168,600 2,583.0 2,526.9
02/27(金) 2,585 2,604 2,573 2,600 135,900 2,568.0 2,523.3
02/26(木) 2,574 2,575 2,555 2,563 75,700 2,553.2 2,519.3
02/25(水) 2,568 2,583 2,552 2,574 95,200 2,545.6 2,517.6
02/24(火) 2,535 2,584 2,535 2,568 140,600 2,533.8 2,516.5
02/20(金) 2,526 2,555 2,524 2,535 90,100 2,530.0 2,519.6
02/19(木) 2,525 2,550 2,503 2,526 108,800 2,532.8 2,519.8
02/18(水) 2,540 2,557 2,516 2,525 94,000 2,539.4 2,520.5
02/17(火) 2,525 2,542 2,501 2,515 105,800 2,545.0 2,520.8
02/16(月) 2,551 2,558 2,540 2,549 67,900 2,546.2 2,520.4
02/13(金) 2,560 2,562 2,526 2,549 65,500 2,543.4 2,519.6
02/12(木) 2,547 2,564 2,538 2,559 97,700 2,539.6 2,519.0
02/10(火) 2,517 2,562 2,511 2,553 167,700 2,530.6 2,517.4
02/09(月) 2,535 2,541 2,521 2,521 56,200 2,521.4 2,515.5
02/06(金) 2,526 2,544 2,521 2,535 64,300 2,514.4 2,515.4
02/05(木) 2,529 2,547 2,520 2,530 89,300 2,499.6 2,514.6
02/04(水) 2,503 2,523 2,500 2,514 56,100 2,478.2 2,513.4
02/03(火) 2,495 2,509 2,485 2,507 60,000 2,463.8 2,512.3
02/02(月) 2,463 2,495 2,463 2,486 71,100 2,462.8 2,510.5
01/30(金) 2,423 2,468 2,421 2,461 86,100 2,464.8 2,509.2
01/29(木) 2,440 2,441 2,415 2,423 118,500 2,478.6 2,508.7
01/28(水) 2,484 2,484 2,442 2,442 161,000 2,498.0 2,510.5
01/27(火) 2,510 2,515 2,491 2,502 86,700 2,509.6 2,511.5
01/26(月) 2,502 2,510 2,481 2,496 165,700 2,513.2 2,508.9
01/23(金) 2,534 2,534 2,512 2,530 67,700 2,523.4 2,508.7
01/22(木) 2,508 2,545 2,500 2,520 89,700 2,546.2 2,508.1
01/21(水) 2,520 2,530 2,500 2,500 109,000 2,550.5 2,506.8
01/20(火) 2,530 2,543 2,504 2,520 143,400 2,559.0 2,506.3
01/19(月) 2,559 2,560 2,518 2,547 350,900 2,561.8 2,506.0
01/16(金) 2,641 2,647 2,569 2,644 417,000 2,553.3 2,503.0
01/15(木) 2,545 2,556 2,533 2,542 223,000 2,530.1 2,497.8
01/14(水) 2,550 2,557 2,535 2,543 153,600 2,528.5 2,496.0
01/13(火) 2,525 2,548 2,506 2,534 142,300 2,523.9 2,494.2
01/09(金) 2,541 2,546 2,499 2,505 136,100 2,518.5 2,492.1
01/08(木) 2,548 2,553 2,522 2,528 152,500 2,520.9 2,493.0
01/07(水) 2,526 2,536 2,517 2,534 97,400 2,518.3 2,494.0
01/06(火) 2,511 2,525 2,507 2,520 91,400 2,511.8 2,494.0
01/05(月) 2,526 2,531 2,495 2,507 116,900 2,505.4 2,492.1
12/30(火) 2,531 2,539 2,508 2,517 137,900 2,496.2 2,491.9
12/29(月) 2,533 2,533 2,502 2,515 137,900 2,483.7 2,490.8
12/26(金) 2,498 2,504 2,492 2,501 63,500 2,470.2 2,490.1
12/25(木) 2,471 2,506 2,463 2,488 55,000 2,463.8 2,486.3
12/24(水) 2,459 2,476 2,452 2,461 53,300 2,459.7 2,483.5
12/23(火) 2,447 2,465 2,447 2,454 48,600 2,454.7 2,482.8
12/22(月) 2,469 2,476 2,436 2,447 96,300 2,462.2 2,482.0
12/19(金) 2,466 2,481 2,457 2,469 67,800 2,475.8 2,481.2
12/18(木) 2,460 2,473 2,448 2,467 71,000 2,479.3 2,479.5
12/17(水) 2,492 2,492 2,436 2,436 134,900 2,483.7 2,477.9
12/16(火) 2,523 2,526 2,492 2,492 62,600 2,498.8 2,477.2
12/15(月) 2,516 2,521 2,502 2,515 57,300 2,494.9 2,475.1
12/12(金) 2,508 2,519 2,486 2,487 66,800 2,494.5 2,472.1
12/11(木) 2,523 2,526 2,489 2,489 69,000 2,496.8 2,468.6
12/10(水) 2,478 2,521 2,478 2,512 62,300 2,498.2 2,465.3
12/09(火) 2,512 2,516 2,467 2,472 85,200 2,492.1 2,461.4
12/08(月) 2,507 2,515 2,496 2,513 54,100 2,503.4 2,459.1
12/05(金) 2,501 2,510 2,483 2,499 51,500 2,511.2 2,454.6
12/04(木) 2,479 2,496 2,479 2,496 57,300 2,518.1 2,450.4
12/03(水) 2,546 2,550 2,479 2,481 114,100 2,513.3 2,448.3
12/02(火) 2,564 2,565 2,520 2,529 79,100 2,517.5 2,448.8
12/01(月) 2,541 2,589 2,526 2,552 153,300 2,509.8 2,447.0
11/28(金) 2,521 2,573 2,507 2,534 247,100 2,498.8 2,445.3
11/27(木) 2,506 2,514 2,460 2,472 153,200 2,473.4 2,444.4
11/26(水) 2,497 2,510 2,492 2,502 75,300 2,462.6 2,445.2
11/25(火) 2,497 2,516 2,486 2,490 113,000 2,451.1 2,444.9
11/21(金) 2,436 2,497 2,436 2,497 171,100 2,440.0 2,445.2
11/20(木) 2,418 2,434 2,405 2,406 78,900 2,425.8 2,445.3
11/19(水) 2,446 2,448 2,412 2,418 66,700 2,430.0 2,449.5
11/18(火) 2,436 2,452 2,434 2,444 72,300 2,431.6 2,452.9
11/17(月) 2,432 2,447 2,428 2,434 74,500 2,426.6 2,455.6
11/14(金) 2,436 2,440 2,419 2,426 47,200 2,427.4 2,458.6
11/13(木) 2,426 2,436 2,414 2,427 67,300 2,430.0 2,461.9
11/12(水) 2,429 2,447 2,424 2,426 54,700 2,424.8 2,465.4
11/11(火) 2,441 2,441 2,410 2,419 64,900 2,420.9 2,468.3
11/10(月) 2,442 2,448 2,427 2,438 61,400 2,419.9 2,470.7
11/07(金) 2,402 2,439 2,402 2,439 57,700 2,414.7 2,472.4
11/06(木) 2,408 2,425 2,401 2,401 59,000 2,407.3 2,474.2
11/05(水) 2,424 2,429 2,399 2,406 65,400 2,405.8 2,478.2
11/04(火) 2,424 2,424 2,398 2,414 67,200 2,413.1 2,483.0
10/31(金) 2,420 2,422 2,406 2,412 60,600 2,428.6 2,489.8
10/30(木) 2,392 2,409 2,386 2,402 96,100 2,443.3 2,496.3
10/29(水) 2,442 2,446 2,393 2,393 156,800 2,464.6 2,503.1
10/28(火) 2,485 2,486 2,443 2,443 131,500 2,487.9 2,510.1
10/27(月) 2,487 2,496 2,483 2,492 56,700 2,497.6 2,514.9
10/24(金) 2,509 2,510 2,486 2,486 56,900 2,498.4 2,518.3
10/23(木) 2,515 2,522 2,507 2,509 36,500 2,500.6 2,521.6
10/22(水) 2,492 2,514 2,492 2,510 43,300 2,498.4 2,524.0
10/21(火) 2,496 2,502 2,488 2,492 40,700 2,499.0 2,525.9
10/20(月) 2,511 2,523 2,492 2,496 39,900 2,501.4 2,528.2
10/17(金) 2,498 2,511 2,493 2,497 42,800 2,504.6 2,531.3
10/16(木) 2,506 2,514 2,498 2,498 47,600 2,506.8 2,534.3
10/15(水) 2,522 2,531 2,505 2,513 52,500 2,509.0 2,537.4
10/14(火) 2,493 2,522 2,488 2,504 80,600 2,509.4 2,539.5
10/10(金) 2,501 2,513 2,487 2,512 61,900 2,508.4 2,542.5
10/09(木) 2,511 2,511 2,495 2,508 56,300 2,502.2 2,543.1
10/08(水) 2,528 2,548 2,509 2,509 62,300 2,496.6 2,543.7
10/07(火) 2,498 2,521 2,492 2,515 60,100 2,491.7 2,544.6
10/06(月) 2,508 2,519 2,490 2,499 82,700 2,489.1 2,542.1
10/03(金) 2,479 2,498 2,479 2,481 68,300 2,494.5 2,541.3
10/02(木) 2,486 2,500 2,468 2,480 68,300 2,514.9 2,548.4
10/01(水) 2,496 2,496 2,471 2,484 110,200 2,534.0 2,555.8
09/30(火) 2,523 2,523 2,497 2,502 94,600 2,551.7 2,564.3
09/29(月) 2,595 2,595 2,526 2,526 103,600 2,565.3 2,572.5
09/26(金) 2,577 2,591 2,572 2,583 74,100 2,572.8 2,578.5
09/25(木) 2,572 2,581 2,566 2,575 41,300 2,571.2 2,582.3
09/24(水) 2,565 2,579 2,560 2,572 50,500 2,570.0 2,585.7
09/22(月) 2,565 2,579 2,557 2,569 57,200 2,569.0 2,588.2
09/19(金) 2,575 2,581 2,552 2,563 84,400 2,566.6 2,590.7
09/18(木) 2,584 2,584 2,565 2,575 49,700 2,564.1 2,593.8
09/17(水) 2,565 2,588 2,562 2,569 51,000 2,563.7 -
09/16(火) 2,548 2,576 2,536 2,567 72,700 2,564.1 -
09/12(金) 2,550 2,562 2,544 2,557 77,500 2,565.8 -
09/11(木) 2,565 2,568 2,533 2,551 87,600 2,567.2 -
09/10(水) 2,576 2,588 2,565 2,573 88,500 2,572.8 -
09/09(火) 2,576 2,587 2,557 2,571 98,500 2,563.5 -
09/08(月) 2,573 2,591 2,567 2,576 134,400 2,553.9 -
09/05(金) 2,574 2,574 2,545 2,564 110,600 2,544.6 -
09/04(木) 2,537 2,583 2,513 2,578 176,800 2,522.1 -
09/03(水) 2,529 2,534 2,511 2,527 120,600 2,502.4 -
09/02(火) 2,541 2,558 2,513 2,524 204,900 2,528.7 -
09/01(月) 2,452 2,530 2,446 2,530 308,400 2,557.1 -
08/29(金) 2,486 2,514 2,451 2,452 555,200 2,590.1 -
08/28(木) 2,566 2,566 2,456 2,480 1,118,600 2,641.4 -
08/27(水) 2,677 2,684 2,626 2,658 273,300 2,680.4 -
08/26(火) 2,697 2,714 2,666 2,666 162,200 2,684.6 -
08/25(月) 2,708 2,721 2,693 2,695 119,300 2,683.2 -
08/22(金) 2,685 2,709 2,664 2,709 106,300 2,671.3 -
08/21(木) 2,696 2,696 2,659 2,675 76,900 2,656.1 -
08/20(水) 2,662 2,702 2,662 2,679 170,600 2,649.6 -
08/19(火) 2,643 2,666 2,624 2,659 107,300 2,646.6 -
08/18(月) 2,637 2,657 2,631 2,635 133,300 2,657.1 -
08/15(金) 2,661 2,661 2,622 2,633 134,900 2,673.6 -
08/14(木) 2,660 2,675 2,639 2,642 113,400 2,691.3 -
同セクター（食料品）の関連銘柄
2001 ニップン 2002 日清製粉グループ本社 2003 日東富士製粉 2004 昭和産業 2009 鳥越製粉 2053 中部飼料 2060 フィード・ワン 2108 日本甜菜製糖
同じ「食料品」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?