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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 2,995 | 3,060 | 2,968 | 2,978 | -22 | -0.7% | 59,500 |
| 2018/05/17 | 2,959 | 3,040 | 2,934 | 3,000 | +73 | +2.5% | 61,000 |
| 2018/05/16 | 2,977 | 3,045 | 2,901 | 2,927 | -60 | -2% | 88,700 |
| 2018/05/15 | 2,903 | 2,990 | 2,863 | 2,987 | +88 | +3% | 69,000 |
| 2018/05/14 | 2,840 | 2,954 | 2,840 | 2,899 | +82 | +2.9% | 65,500 |
| 2018/05/11 | 2,832 | 2,857 | 2,773 | 2,817 | -41 | -1.4% | 66,600 |
| 2018/05/10 | 2,899 | 2,923 | 2,848 | 2,858 | -43 | -1.5% | 65,100 |
| 2018/05/09 | 2,852 | 2,987 | 2,847 | 2,901 | +63 | +2.2% | 122,600 |
| 2018/05/08 | 2,832 | 2,850 | 2,790 | 2,838 | -12 | -0.4% | 53,300 |
| 2018/05/07 | 2,750 | 2,850 | 2,750 | 2,850 | +108 | +3.9% | 70,600 |
| 2018/05/02 | 2,730 | 2,764 | 2,692 | 2,742 | -6 | -0.2% | 67,500 |
| 2018/05/01 | 2,733 | 2,777 | 2,700 | 2,748 | +10 | +0.4% | 81,900 |
| 2018/04/27 | 2,747 | 2,789 | 2,730 | 2,738 | -9 | -0.3% | 56,400 |
| 2018/04/26 | 2,780 | 2,818 | 2,738 | 2,747 | -44 | -1.6% | 88,000 |
| 2018/04/25 | 2,815 | 2,827 | 2,771 | 2,791 | -32 | -1.1% | 79,300 |
| 2018/04/24 | 2,866 | 2,883 | 2,797 | 2,823 | -93 | -3.2% | 95,800 |
| 2018/04/23 | 2,900 | 2,940 | 2,880 | 2,916 | +28 | +1% | 62,000 |
| 2018/04/20 | 2,900 | 2,902 | 2,815 | 2,888 | -42 | -1.4% | 69,600 |
| 2018/04/19 | 2,885 | 2,959 | 2,885 | 2,930 | +80 | +2.8% | 136,500 |
| 2018/04/18 | 2,765 | 2,878 | 2,753 | 2,850 | +107 | +3.9% | 120,800 |
| 2018/04/17 | 2,898 | 2,920 | 2,730 | 2,743 | -126 | -4.4% | 219,400 |
| 2018/04/16 | 3,155 | 3,175 | 2,831 | 2,869 | -551 | -16.1% | 360,800 |
| 2018/04/13 | 3,525 | 3,540 | 3,370 | 3,420 | -110 | -3.1% | 68,300 |
| 2018/04/12 | 3,540 | 3,580 | 3,475 | 3,530 | -20 | -0.6% | 50,700 |
| 2018/04/11 | 3,705 | 3,725 | 3,535 | 3,550 | -165 | -4.4% | 68,900 |
| 2018/04/10 | 3,745 | 3,765 | 3,685 | 3,715 | -60 | -1.6% | 36,200 |
| 2018/04/09 | 3,865 | 3,910 | 3,760 | 3,775 | -140 | -3.6% | 49,600 |
| 2018/04/06 | 3,795 | 3,965 | 3,775 | 3,915 | +145 | +3.8% | 81,500 |
| 2018/04/05 | 3,810 | 3,835 | 3,765 | 3,770 | +10 | +0.3% | 44,900 |
| 2018/04/04 | 3,700 | 3,770 | 3,655 | 3,760 | +60 | +1.6% | 43,900 |
| 2018/04/03 | 3,590 | 3,715 | 3,550 | 3,700 | +30 | +0.8% | 36,400 |
| 2018/04/02 | 3,550 | 3,735 | 3,535 | 3,670 | +120 | +3.4% | 58,300 |
| 2018/03/30 | 3,495 | 3,600 | 3,485 | 3,550 | +85 | +2.5% | 24,100 |
| 2018/03/29 | 3,450 | 3,475 | 3,405 | 3,465 | +20 | +0.6% | 21,000 |
| 2018/03/28 | 3,385 | 3,480 | 3,365 | 3,445 | +60 | +1.8% | 32,500 |
| 2018/03/27 | 3,390 | 3,430 | 3,360 | 3,385 | +65 | +2% | 43,000 |
| 2018/03/26 | 3,265 | 3,340 | 3,115 | 3,320 | -30 | -0.9% | 85,100 |
| 2018/03/23 | 3,450 | 3,520 | 3,325 | 3,350 | -225 | -6.3% | 80,500 |
| 2018/03/22 | 3,550 | 3,610 | 3,510 | 3,575 | +75 | +2.1% | 44,600 |
| 2018/03/20 | 3,430 | 3,530 | 3,375 | 3,500 | +30 | +0.9% | 44,200 |
| 2018/03/19 | 3,500 | 3,500 | 3,395 | 3,470 | -45 | -1.3% | 51,100 |
| 2018/03/16 | 3,520 | 3,585 | 3,510 | 3,515 | ±0 | ±0% | 32,000 |
| 2018/03/15 | 3,630 | 3,630 | 3,505 | 3,515 | -85 | -2.4% | 41,200 |
| 2018/03/14 | 3,605 | 3,610 | 3,570 | 3,600 | -30 | -0.8% | 20,400 |
| 2018/03/13 | 3,520 | 3,650 | 3,520 | 3,630 | +105 | +3% | 60,400 |
| 2018/03/12 | 3,850 | 3,865 | 3,470 | 3,525 | -325 | -8.4% | 196,700 |
| 2018/03/09 | 3,995 | 3,995 | 3,835 | 3,850 | -65 | -1.7% | 80,300 |
| 2018/03/08 | 3,980 | 4,035 | 3,875 | 3,915 | ±0 | ±0% | 100,400 |
| 2018/03/07 | 3,820 | 3,935 | 3,790 | 3,915 | +60 | +1.6% | 87,200 |
| 2018/03/06 | 3,750 | 3,910 | 3,735 | 3,855 | +200 | +5.5% | 104,200 |
1701～
1750
件表示中 / 4446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 | 129,400円 | +7.7% | +10.6% | 0.00% | 10.06倍 | 3.90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 | 114,000円 | +2.8% | +2.3% | 1.23% | 20.27倍 | 2.18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 |
| ＮＥＷ ＡＲＴ | 138,400円 | +28.0% | +64.7% | 0.66% | 8.59倍 | 2.71倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| チムニー | 122,700円 | +2.2% | -10.1% | 0.81% | 28.18倍 | 4.48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 | 99,900円 | +13.9% | +214.6% | 0.60% | 51.82倍 | 2.56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 |
市場注目の銘柄
チャート関連のコラム
