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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 3,695 | 3,755 | 3,600 | 3,655 | -50 | -1.3% | 108,000 |
| 2018/03/02 | 3,610 | 3,720 | 3,585 | 3,705 | -5 | -0.1% | 76,300 |
| 2018/03/01 | 3,690 | 3,730 | 3,630 | 3,710 | +30 | +0.8% | 62,700 |
| 2018/02/28 | 3,655 | 3,750 | 3,655 | 3,680 | -10 | -0.3% | 48,800 |
| 2018/02/27 | 3,690 | 3,740 | 3,630 | 3,690 | +40 | +1.1% | 57,200 |
| 2018/02/26 | 3,650 | 3,710 | 3,605 | 3,650 | -15 | -0.4% | 103,900 |
| 2018/02/23 | 3,780 | 3,780 | 3,640 | 3,665 | -75 | -2% | 152,700 |
| 2018/02/22 | 3,735 | 3,825 | 3,660 | 3,740 | -5 | -0.1% | 133,700 |
| 2018/02/21 | 3,590 | 3,765 | 3,555 | 3,745 | +165 | +4.6% | 107,100 |
| 2018/02/20 | 3,585 | 3,590 | 3,500 | 3,580 | -5 | -0.1% | 53,800 |
| 2018/02/19 | 3,585 | 3,610 | 3,525 | 3,585 | +65 | +1.8% | 53,600 |
| 2018/02/16 | 3,475 | 3,560 | 3,435 | 3,520 | +40 | +1.1% | 78,800 |
| 2018/02/15 | 3,355 | 3,510 | 3,355 | 3,480 | +160 | +4.8% | 72,800 |
| 2018/02/14 | 3,350 | 3,470 | 3,250 | 3,320 | -80 | -2.4% | 143,400 |
| 2018/02/13 | 3,525 | 3,540 | 3,400 | 3,400 | -135 | -3.8% | 159,300 |
| 2018/02/09 | 3,440 | 3,535 | 3,350 | 3,535 | -90 | -2.5% | 134,900 |
| 2018/02/08 | 3,575 | 3,690 | 3,565 | 3,625 | +65 | +1.8% | 103,400 |
| 2018/02/07 | 3,815 | 3,840 | 3,535 | 3,560 | +25 | +0.7% | 127,600 |
| 2018/02/06 | 3,500 | 3,725 | 3,210 | 3,535 | -355 | -9.1% | 307,000 |
| 2018/02/05 | 3,900 | 3,990 | 3,850 | 3,890 | -165 | -4.1% | 176,700 |
| 2018/02/02 | 4,080 | 4,170 | 4,010 | 4,055 | -25 | -0.6% | 137,600 |
| 2018/02/01 | 4,125 | 4,200 | 4,055 | 4,080 | ±0 | ±0% | 162,300 |
| 2018/01/31 | 4,110 | 4,170 | 4,080 | 4,080 | -110 | -2.6% | 141,800 |
| 2018/01/30 | 4,350 | 4,350 | 4,140 | 4,190 | -160 | -3.7% | 157,400 |
| 2018/01/29 | 4,315 | 4,470 | 4,260 | 4,350 | +100 | +2.4% | 201,400 |
| 2018/01/26 | 4,285 | 4,290 | 4,230 | 4,250 | +5 | +0.1% | 62,900 |
| 2018/01/25 | 4,260 | 4,305 | 4,185 | 4,245 | ±0 | ±0% | 89,600 |
| 2018/01/24 | 4,300 | 4,370 | 4,205 | 4,245 | -95 | -2.2% | 211,200 |
| 2018/01/23 | 4,300 | 4,475 | 4,270 | 4,340 | +75 | +1.8% | 275,300 |
| 2018/01/22 | 4,295 | 4,335 | 4,125 | 4,265 | +40 | +0.9% | 198,700 |
| 2018/01/19 | 4,150 | 4,240 | 4,125 | 4,225 | +145 | +3.6% | 145,600 |
| 2018/01/18 | 4,380 | 4,380 | 4,070 | 4,080 | -45 | -1.1% | 316,600 |
| 2018/01/17 | 4,370 | 4,410 | 4,100 | 4,125 | -250 | -5.7% | 268,800 |
| 2018/01/16 | 4,525 | 4,565 | 4,315 | 4,375 | -85 | -1.9% | 251,100 |
| 2018/01/15 | 4,890 | 4,985 | 4,460 | 4,460 | -1,000 | -18.3% | 557,300 |
| 2018/01/12 | 5,500 | 5,630 | 5,420 | 5,460 | +60 | +1.1% | 99,400 |
| 2018/01/11 | 5,650 | 5,660 | 5,380 | 5,400 | -200 | -3.6% | 91,900 |
| 2018/01/10 | 5,390 | 5,670 | 5,380 | 5,600 | +230 | +4.3% | 87,900 |
| 2018/01/09 | 5,500 | 5,560 | 5,250 | 5,370 | -50 | -0.9% | 103,600 |
| 2018/01/05 | 5,000 | 5,500 | 4,935 | 5,420 | +455 | +9.2% | 172,500 |
| 2018/01/04 | 4,850 | 4,975 | 4,800 | 4,965 | +185 | +3.9% | 66,200 |
| 2017/12/29 | 4,865 | 5,000 | 4,710 | 4,780 | -80 | -1.6% | 53,300 |
| 2017/12/28 | 5,070 | 5,080 | 4,850 | 4,860 | -180 | -3.6% | 79,500 |
| 2017/12/27 | 4,775 | 5,080 | 4,730 | 5,040 | +285 | +6% | 74,300 |
| 2017/12/26 | 4,715 | 4,790 | 4,680 | 4,755 | +30 | +0.6% | 53,400 |
| 2017/12/25 | 4,770 | 4,875 | 4,720 | 4,725 | +10 | +0.2% | 48,700 |
| 2017/12/22 | 4,700 | 4,755 | 4,660 | 4,715 | +30 | +0.6% | 35,000 |
| 2017/12/21 | 4,560 | 4,715 | 4,560 | 4,685 | +90 | +2% | 35,700 |
| 2017/12/20 | 4,520 | 4,655 | 4,480 | 4,595 | +30 | +0.7% | 35,200 |
| 2017/12/19 | 4,510 | 4,675 | 4,500 | 4,565 | +25 | +0.6% | 53,200 |
1751～
1800
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
