2590 ダイドーグループ HD

2590
2024/09/18
時価
993億円
PER 予
19.3倍
2010年以降
赤字-75.19倍
(2010-2024年)
PBR
1.02倍
2010年以降
0.53-1.26倍
(2010-2024年)
配当 予
1%
ROE 予
5.3%
ROA 予
2.46%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,980
始値
2,980
高値
3,015
安値
2,967
終値 +0.64%
2,999
出来高 +3.03%
57,800

乖離率

株価(5日)
移動平均値
+0.91%
2,972
株価(25日)
移動平均値
+6.5%
2,816
出来高(5日)
移動平均値
-17.71%
70,240

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/182,9803,0152,9672,999+0.64%57,800993億7786万+6.5%19.31.02
09/172,9492,9802,9302,980+1.36%56,100987億4826万+6.35%19.171.02
09/132,9672,9832,9362,940-1.14%63,900974億2278万+5.38%18.921
09/122,9602,9742,9312,974+0.27%69,300985億4943万+7.02%19.131.01
09/112,9702,9842,9392,966-1.13%104,100982億8434万+7.19%19.081.01
09/102,8943,0202,8853,000+4.24%185,400994億1100万+8.93%19.31.02
09/092,8852,8952,8502,878-0.48%70,700953億6828万+5.27%18.520.98
09/062,8782,8922,8682,892+1.12%72,100958億3220万+6.25%18.610.99
09/052,8202,8832,8202,860+1.31%90,900947億7182万+5.42%18.40.98
09/042,8292,8732,8072,823-0.63%113,500935億4575万+4.25%18.160.96
09/032,8112,8412,8002,841+1.07%62,000941億4221万+5.14%18.280.97
09/022,8352,8382,7882,811-0.39%55,200931億4810万+4.27%18.090.96
08/302,8082,8342,7862,822+0.43%148,400935億1261万+4.91%18.160.96
08/292,7692,8152,7692,810+1.7%117,200931億1497万+4.69%18.080.96
08/282,6472,7782,6312,763+0.58%237,400915億5753万+3.21%17.780.94
08/272,7332,7492,7262,747+0.51%145,700910億2733万+2.81%17.670.94
08/262,7072,7332,6902,733+1%69,700905億6342万+2.44%17.580.93
08/232,7122,7312,7062,706-0.11%59,100896億6872万+1.54%17.410.92
08/222,6892,7122,6742,709+0.97%44,300897億6813万+1.73%17.430.92
08/212,7022,7092,6792,683-1.07%40,800889億657万+0.83%17.260.92
08/202,7082,7222,7022,712+0.15%41,500898億6754万+1.92%17.450.92
08/192,6902,7152,6802,708+0.67%42,800897億3499万+1.84%17.420.92
08/162,6862,6962,6662,690+0.26%49,300891億3853万+1.24%17.310.92
08/152,6822,6872,6622,683+0.04%32,300889億657万+1.09%17.260.92
08/142,6382,6942,6382,682+1.67%40,100888億7343万+1.17%17.260.91
08/132,6602,6782,6082,638-1.49%56,100874億1540万-0.38%16.970.9
08/092,7002,7082,6522,678+0.11%89,600887億4088万+1.13%17.230.91
08/082,6652,7302,6622,675+0.38%99,000886億4147万+1.1%17.210.91
08/072,6332,7122,6302,665+0.87%110,800883億1010万+0.76%17.150.91
08/062,6332,6822,5902,642+6.23%202,100875億4795万-0.08%170.9
08/052,5402,5872,4512,487-3.98%204,500824億1171万-6.01%160.85
08/022,6502,6512,5822,590-3.25%125,200858億2483万-2.41%16.660.88
08/012,7032,7072,6552,677-1.62%70,500887億774万+0.68%17.220.91
07/312,6742,7262,6672,721+1.72%104,200901億6577万+2.29%17.510.93
07/302,6952,7052,6662,675-0.96%72,300886億4147万+0.56%17.210.91
07/292,6742,7022,6642,701+1.62%135,900895億303万+1.54%17.380.92
07/262,6702,6772,6402,658-0.15%60,800880億7814万-0.08%17.10.91
07/252,6332,6752,6272,662+1.1%112,200882億1069万+0.08%17.130.91
07/242,6582,6592,6322,633-0.9%51,900872億4972万-1.05%16.940.9
07/232,6352,6572,6302,657+0.64%67,000880億4500万-0.23%17.10.91
07/222,6452,6632,6352,640-0.04%100,900874億8168万-0.9%16.990.9
07/192,6812,6812,6352,641-0.71%92,200875億1481万-0.9%16.990.9
07/182,6702,6832,6492,660-0.67%404,900881億4442万-0.15%17.110.91
07/172,6642,6852,6552,678+0.64%637,900887億4088万+0.56%17.230.91
07/162,6972,6982,6532,661-0.89%238,700881億7755万-0.04%17.120.91
07/122,6412,6852,6382,685+1.32%110,700889億7284万+0.86%17.280.91
07/112,6432,6632,6322,650+1.03%170,200878億1305万-0.41%17.050.9
07/102,6322,6362,6162,623+0.81%174,100869億1835万-1.39%16.880.89
07/092,6012,6192,6002,602-0.04%184,600862億2247万-2.22%16.740.89
07/082,6432,6482,6032,603-1.25%306,400862億5561万-2.22%16.750.89
07/052,6572,6732,6322,636+0.15%162,700873億4913万-0.98%16.960.9
07/042,6412,6442,6262,632-0.68%139,700872億1658万-1.02%16.930.9
07/032,6402,6562,6372,650+0.08%73,200878億1305万-0.15%17.050.9
07/022,6842,6862,6342,648-1.45%169,700877億4677万-0.08%17.040.9
07/012,6772,6922,6652,687+0.34%90,000890億3911万+1.51%17.290.92
06/282,7032,7032,6782,678-1%109,200887億4088万+1.17%17.230.91
06/272,7102,7212,6992,705-0.15%106,100896億3558万+2.19%17.40.92
06/262,7182,7232,7032,709-0.22%57,700897億6813万+2.46%17.430.92
06/252,7042,7252,7042,715+0.74%65,000899億6695万+2.72%17.470.93
06/242,6962,7042,6822,695+0.52%53,500893億421万+2.01%17.340.92
06/212,6792,6982,6792,681+0.87%59,000888億4029万+1.48%17.250.91
06/202,7002,7002,6532,658-1.45%64,400880億7814万+0.53%17.10.91
06/192,6902,7032,6762,697+0.26%52,200893億7048万+1.97%17.350.92
06/182,6852,6962,6802,690+0.56%47,400891億3853万+1.66%17.310.92
06/172,6602,6752,6492,675+0.68%53,000886億4147万+1.02%17.210.91
06/142,6062,6582,6062,657+1.64%68,700880億4500万+0.23%17.10.91
06/132,6502,6512,6102,614-1.32%44,800866億2011万-1.51%16.820.89
06/122,6432,6542,6432,649+0.19%22,300877億7991万-0.34%17.040.9
06/112,6592,6672,6442,644-0.53%41,100876億1422万-0.64%17.010.9
06/102,6622,6682,6502,6580%42,200880億7814万-0.23%17.10.91
06/072,6542,6602,6352,658+0.61%34,400880億7814万-0.34%17.10.91
06/062,6542,6642,6312,642-0.3%45,700875億4795万-1.09%170.9
06/052,6302,6512,6262,650+0.76%39,700878億1305万-0.9%17.050.9
06/042,5932,6522,5912,630+1.54%75,700871億5031万-1.76%16.920.9
06/032,5662,5902,5662,590+1.49%45,500858億2483万-3.36%16.660.88
05/312,5352,5692,5332,552+0.99%93,500845億6562万-4.92%16.420.87
05/302,5252,5492,5202,527-0.51%89,200837億3719万-6.06%16.260.86
05/292,5512,5722,5402,540-1.01%133,700841億6798万-5.79%16.340.87
05/282,5992,6072,5462,566-4.65%296,000850億2954万-4.93%16.510.87
05/272,6882,6922,6532,691+0.79%174,100891億7166万-0.44%17.310.92
05/242,6342,6802,6332,670+0.64%37,700884億7579万-1.07%17.180.91
05/232,6622,6672,6322,653-0.52%43,400879億1246万-1.67%17.070.9
05/222,7062,7072,6672,667-1.26%62,100883億7637万-1.19%17.160.91
05/212,7132,7182,6992,701-0.04%38,700895億303万+0.04%17.380.92
05/202,7132,7142,7012,702-0.37%37,700895億3617万+0.19%17.380.92
05/172,6962,7162,6822,712+0.56%26,900898億6754万+0.63%17.450.92
05/162,7132,7162,6882,697-0.59%50,200893億7048万+0.15%17.350.92
05/152,7502,7502,7122,713-1.06%51,300899億68万+0.82%17.460.92
05/142,7292,7422,7162,742+0.11%66,200908億6165万+1.97%17.640.93
05/132,7312,7402,7182,739+0.29%44,000907億6224万+1.97%17.620.93
05/102,7212,7352,7162,731+0.37%47,200904億9714万+1.79%17.570.93
05/092,7372,7372,7132,721-0.26%36,800901億6577万+1.45%17.510.93
05/082,7282,7462,7192,728-0.04%40,100903億9773万+1.75%17.550.93
05/072,7402,7472,7222,729-0.11%32,800904億3087万+1.79%17.560.93
05/022,7372,7532,7232,732-0.22%33,600905億3028万+1.9%17.580.93
05/012,7342,7492,7302,738+0.18%36,800907億2910万+2.05%17.620.93
04/302,7352,7502,7232,733+0.18%66,600905億6342万+1.83%17.580.93
04/262,6802,7282,6762,728+1.34%57,800903億9773万+1.64%17.550.93
04/252,6952,7082,6922,692-0.37%28,900892億480万+0.22%17.320.92
04/242,7132,7132,6812,702-0.15%49,500895億3617万+0.45%17.380.92

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2009年
1月期
2,135
4,270
2/25
903
1,805
10/7
322,400
161,200
10/8
--+19.73%
10/21
-23.88%
9/19
2010年
1月期
1,600
3,200
8/26
1,190
2,380
2/9
190,400
95,200
11/25
--+12.04%
8/14
-8.7%
11/13
2011年
1月期
1,790
3,580
5/6
1,308
2,615
11/4
370,000
185,000
1/17
593億1344万433億2532万+8.58%
2/23
-11.08%
5/27
2012年
1月期
1,750
3,500
2/25

3,500
2/23
1,400
2,800
8/9

2,800
3/15
336,200
168,100
1/17
579億8800万463億9040万+3.98%
7/11
-12.82%
3/15
2013年
1月期
1,883
3,765
8/27
1,548
3,095
2/7

3,095
2/6

他2件
479,200
239,600
1/15
623億7852万512億7796万+8.99%
3/6
-6.62%
9/6
2014年
1月期
2,248
4,495
3/29

4,495
3/28
1,755
3,510
6/7
517,000
258,500
7/16
744億7316万581億5368万+8.68%
3/28
-14.48%
6/6
2015年
1月期
2,575
5,150
12/8
1,963
3,925
2/4
473,600
236,800
1/27
853億2777万650億3136万+8.66%
6/17
-7.35%
2/3
2016年
1月期
2,860
5,720
12/18
2,265
4,530
2/3
529,600
264,800
1/15
947億7182万750億5530万+8.11%
5/27
-8.45%
1/21
2017年
1月期
3,145
6,290
1/6
2,468
4,935
8/22
552,000
276,000
7/14
1042億1586万817億6554万+8.12%
1/5
-7.47%
6/24
2018年
1月期
3,180
6,360
1/31
2,535
5,070
4/12
579,000
289,500
1/16
1053億7566万840億229万+7.92%
3/5
-6.31%
3/9
2019年
1月期
3,560
7,120
3/5
2,530
5,060
1/29
1,072,200
536,100
8/28
1179億6772万838億3661万+6.92%
10/2
-9.96%
8/16
2020年
1月期
2,785
5,570
2/28
2,000
4,000
8/6
880,000
440,000
1/16
922億8654万662億7400万+5.53%
7/4
-20.39%
3/9
2021年
1月期
3,020
6,040
11/24
1,381
2,761
3/13
682,200
341,100
11/27
1000億7374万457億4562万+17.16%
5/28
-22.48%
3/13
2022年
1月期
3,045
6,090
9/13
2,250
4,500
1/19
655,800
327,900
1/18
1009億216万745億5825万+9.64%
9/13
-9.77%
3/8
2023年
1月期
2,630
5,260
7/20
2,200
4,400
3/9
786,000
393,000
7/15
871億5031万729億140万+6.62%
5/6
-10.65%
3/9
2024年
1月期
3,160
6,320
11/27
2,305
4,610
3/6
669,200
334,600
7/18
1047億1292万763億8078万+9.54%
8/29
-6.41%
3/7
最新2,999
2024/9/18
57,800993億7786万+6.5%
2,816

年間値上がり率

2002/12/30 vs 2001/12/28
2%(1.02倍)
2003/12/30 vs 2002/12/30
24%(1.24倍)
2004/12/30 vs 2003/12/30
25%(1.25倍)
2005/12/30 vs 2004/12/30
31%(1.31倍)
2006/12/29 vs 2005/12/30
13%(1.13倍)
2007/12/28 vs 2006/12/29
-16%(0.84倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
1%(1.01倍)
2010/12/30 vs 2009/12/30
9%(1.09倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
26%(1.26倍)
2014/12/30 vs 2013/12/30
14%(1.14倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
-2%(0.98倍)
2018/12/28 vs 2017/12/29
-3%(0.97倍)
2019/12/30 vs 2018/12/28
-20%(0.8倍)
2020/12/30 vs 2019/12/30
16%(1.16倍)
2021/12/30 vs 2020/12/30
-12%(0.88倍)
2022/12/30 vs 2021/12/30
0%(1倍)
2023/12/29 vs 2022/12/30
23%(1.23倍)
2024/09/18 vs 2023/12/29
3%(1.03倍)
過去安値
688円(2002/02/28)
336%(4.36倍)
2,999円(9/18)