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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 2017/12/18 | 4,550 | 4,600 | 4,460 | 4,540 | -10 | -0.2% | 63,500 |
| 2017/12/15 | 4,580 | 4,580 | 4,460 | 4,550 | +60 | +1.3% | 34,600 |
| 2017/12/14 | 4,480 | 4,600 | 4,480 | 4,490 | +5 | +0.1% | 36,100 |
| 2017/12/13 | 4,535 | 4,575 | 4,350 | 4,485 | -75 | -1.6% | 68,400 |
| 2017/12/12 | 4,830 | 4,880 | 4,520 | 4,560 | -165 | -3.5% | 105,000 |
| 2017/12/11 | 4,685 | 4,730 | 4,590 | 4,725 | +65 | +1.4% | 32,300 |
| 2017/12/08 | 4,675 | 4,785 | 4,605 | 4,660 | +50 | +1.1% | 49,100 |
| 2017/12/07 | 4,605 | 4,720 | 4,550 | 4,610 | +55 | +1.2% | 63,900 |
| 2017/12/06 | 4,695 | 4,800 | 4,550 | 4,555 | -185 | -3.9% | 83,300 |
1801～
1850
件表示中 / 4487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 | 144,400円 | +7.7% | +10.6% | 0.00% | 11.23倍 | 4.35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 |
| アルビス | 301,000円 | +4.0% | +8.0% | 2.33% | 15.64倍 | 0.79倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| ＭｒＭａｘＨＤ | 67,300円 | +4.7% | +8.4% | 3.71% | 8.31倍 | 0.62倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| やまや | 241,900円 | +2.1% | +1.1% | 2.89% | 7.19倍 | 0.74倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| ダブルエー | 137,100円 | +16.4% | +56.5% | 1.24% | 17.71倍 | 2.43倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
市場注目の銘柄
チャート関連のコラム
