ＤＤグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,318 | 1,318 | 1,295 | 1,300 | -19 | -1.4% | 67,300 |
| 2024/11/29 | 1,312 | 1,330 | 1,312 | 1,319 | +8 | +0.6% | 25,500 |
| 2024/11/28 | 1,311 | 1,320 | 1,305 | 1,311 | -9 | -0.7% | 42,500 |
| 2024/11/27 | 1,332 | 1,336 | 1,308 | 1,320 | -18 | -1.3% | 50,200 |
| 2024/11/26 | 1,329 | 1,340 | 1,323 | 1,338 | +3 | +0.2% | 40,400 |
| 2024/11/25 | 1,324 | 1,336 | 1,320 | 1,335 | +20 | +1.5% | 51,400 |
| 2024/11/22 | 1,309 | 1,323 | 1,296 | 1,315 | +3 | +0.2% | 47,900 |
| 2024/11/21 | 1,319 | 1,326 | 1,304 | 1,312 | -2 | -0.2% | 36,700 |
| 2024/11/20 | 1,323 | 1,341 | 1,312 | 1,314 | -14 | -1.1% | 40,800 |
| 2024/11/19 | 1,330 | 1,338 | 1,327 | 1,328 | -12 | -0.9% | 63,600 |
| 2024/11/18 | 1,295 | 1,353 | 1,295 | 1,340 | +46 | +3.6% | 119,500 |
| 2024/11/15 | 1,300 | 1,306 | 1,283 | 1,294 | -8 | -0.6% | 130,900 |
| 2024/11/14 | 1,324 | 1,326 | 1,302 | 1,302 | -11 | -0.8% | 57,200 |
| 2024/11/13 | 1,321 | 1,337 | 1,313 | 1,313 | -8 | -0.6% | 61,500 |
| 2024/11/12 | 1,340 | 1,349 | 1,318 | 1,321 | -13 | -1% | 73,900 |
| 2024/11/11 | 1,378 | 1,378 | 1,334 | 1,334 | -55 | -4% | 98,400 |
| 2024/11/08 | 1,367 | 1,409 | 1,367 | 1,389 | +38 | +2.8% | 142,100 |
| 2024/11/07 | 1,357 | 1,379 | 1,344 | 1,351 | -5 | -0.4% | 68,000 |
| 2024/11/06 | 1,357 | 1,372 | 1,346 | 1,356 | -2 | -0.1% | 61,900 |
| 2024/11/05 | 1,385 | 1,385 | 1,352 | 1,358 | -2 | -0.1% | 55,600 |
| 2024/11/01 | 1,364 | 1,376 | 1,330 | 1,360 | -19 | -1.4% | 118,800 |
| 2024/10/31 | 1,412 | 1,412 | 1,365 | 1,379 | -39 | -2.8% | 92,100 |
| 2024/10/30 | 1,390 | 1,432 | 1,380 | 1,418 | +39 | +2.8% | 304,300 |
| 2024/10/29 | 1,349 | 1,385 | 1,344 | 1,379 | +34 | +2.5% | 130,100 |
| 2024/10/28 | 1,337 | 1,363 | 1,327 | 1,345 | -6 | -0.4% | 116,600 |
| 2024/10/25 | 1,403 | 1,403 | 1,351 | 1,351 | -52 | -3.7% | 99,200 |
| 2024/10/24 | 1,367 | 1,411 | 1,367 | 1,403 | +21 | +1.5% | 63,600 |
| 2024/10/23 | 1,378 | 1,392 | 1,371 | 1,382 | -5 | -0.4% | 86,800 |
| 2024/10/22 | 1,403 | 1,414 | 1,377 | 1,387 | -46 | -3.2% | 92,800 |
| 2024/10/21 | 1,430 | 1,494 | 1,418 | 1,433 | +15 | +1.1% | 150,200 |
| 2024/10/18 | 1,415 | 1,435 | 1,398 | 1,418 | -27 | -1.9% | 88,400 |
| 2024/10/17 | 1,405 | 1,450 | 1,394 | 1,445 | +42 | +3% | 184,400 |
| 2024/10/16 | 1,360 | 1,459 | 1,352 | 1,403 | +119 | +9.3% | 584,300 |
| 2024/10/15 | 1,289 | 1,308 | 1,265 | 1,284 | +3 | +0.2% | 149,900 |
| 2024/10/11 | 1,279 | 1,291 | 1,272 | 1,281 | +2 | +0.2% | 50,200 |
| 2024/10/10 | 1,302 | 1,302 | 1,265 | 1,279 | -26 | -2% | 92,000 |
| 2024/10/09 | 1,295 | 1,305 | 1,283 | 1,305 | +12 | +0.9% | 80,100 |
| 2024/10/08 | 1,330 | 1,330 | 1,288 | 1,293 | -53 | -3.9% | 104,400 |
| 2024/10/07 | 1,352 | 1,360 | 1,331 | 1,346 | +19 | +1.4% | 72,100 |
| 2024/10/04 | 1,312 | 1,330 | 1,310 | 1,327 | +19 | +1.5% | 27,100 |
| 2024/10/03 | 1,329 | 1,338 | 1,301 | 1,308 | -2 | -0.2% | 56,300 |
| 2024/10/02 | 1,345 | 1,350 | 1,308 | 1,310 | -47 | -3.5% | 68,400 |
| 2024/10/01 | 1,370 | 1,377 | 1,356 | 1,357 | -7 | -0.5% | 34,000 |
| 2024/09/30 | 1,337 | 1,376 | 1,334 | 1,364 | -31 | -2.2% | 67,700 |
| 2024/09/27 | 1,360 | 1,403 | 1,350 | 1,395 | +34 | +2.5% | 137,000 |
| 2024/09/26 | 1,353 | 1,361 | 1,338 | 1,361 | -2 | -0.1% | 54,800 |
| 2024/09/25 | 1,355 | 1,371 | 1,334 | 1,363 | +8 | +0.6% | 56,200 |
| 2024/09/24 | 1,345 | 1,370 | 1,336 | 1,355 | +13 | +1% | 75,300 |
| 2024/09/20 | 1,328 | 1,356 | 1,326 | 1,342 | +18 | +1.4% | 74,700 |
| 2024/09/19 | 1,299 | 1,333 | 1,299 | 1,324 | +32 | +2.5% | 79,800 |
101～
150
件表示中 / 4444件
類似銘柄と比較する
現在ご覧いただいている「ＤＤグループ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤＤグループ | 125,200円 | +7.7% | +10.6% | 0.00% | 9.73倍 | 3.77倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| 大 庄 | 112,200円 | +2.8% | +2.3% | 1.25% | 19.95倍 | 2.15倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
| チムニー | 122,400円 | +2.2% | -10.1% | 0.82% | 28.11倍 | 4.47倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| グルメ杵屋 | 99,800円 | +13.9% | +214.6% | 0.60% | 51.76倍 | 2.55倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| あさくま | 412,000円 | +19.9% | +172.3% | 0.00% | 76.28倍 | 7.66倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
市場注目の銘柄
チャート関連のコラム
