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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 4,770 | 4,780 | 4,590 | 4,740 | -90 | -1.9% | 72,500 |
| 2017/12/04 | 4,800 | 5,070 | 4,800 | 4,830 | -40 | -0.8% | 91,700 |
| 2017/12/01 | 4,980 | 4,980 | 4,750 | 4,870 | -115 | -2.3% | 123,100 |
| 2017/11/30 | 5,070 | 5,140 | 4,930 | 4,985 | -145 | -2.8% | 89,400 |
| 2017/11/29 | 5,040 | 5,220 | 5,030 | 5,130 | +70 | +1.4% | 60,600 |
| 2017/11/28 | 4,970 | 5,120 | 4,840 | 5,060 | +70 | +1.4% | 55,100 |
| 2017/11/27 | 5,180 | 5,180 | 4,975 | 4,990 | -190 | -3.7% | 84,000 |
| 2017/11/24 | 5,150 | 5,250 | 5,110 | 5,180 | ±0 | ±0% | 57,300 |
| 2017/11/22 | 4,975 | 5,250 | 4,905 | 5,180 | +245 | +5% | 117,700 |
| 2017/11/21 | 4,920 | 5,000 | 4,845 | 4,935 | +10 | +0.2% | 49,000 |
| 2017/11/20 | 4,725 | 4,955 | 4,690 | 4,925 | +155 | +3.2% | 71,000 |
| 2017/11/17 | 4,870 | 4,885 | 4,635 | 4,770 | -30 | -0.6% | 118,900 |
| 2017/11/16 | 4,720 | 4,975 | 4,715 | 4,800 | -5 | -0.1% | 122,000 |
| 2017/11/15 | 4,805 | 5,070 | 4,740 | 4,805 | -120 | -2.4% | 149,500 |
| 2017/11/14 | 5,000 | 5,220 | 4,890 | 4,925 | -95 | -1.9% | 114,400 |
| 2017/11/13 | 5,060 | 5,060 | 4,925 | 5,020 | -40 | -0.8% | 61,300 |
| 2017/11/10 | 4,920 | 5,140 | 4,830 | 5,060 | +80 | +1.6% | 87,100 |
| 2017/11/09 | 5,100 | 5,220 | 4,855 | 4,980 | -90 | -1.8% | 147,200 |
| 2017/11/08 | 4,970 | 5,130 | 4,850 | 5,070 | +155 | +3.2% | 131,800 |
| 2017/11/07 | 4,495 | 5,020 | 4,465 | 4,915 | +350 | +7.7% | 180,800 |
| 2017/11/06 | 4,795 | 4,950 | 4,510 | 4,565 | -130 | -2.8% | 121,500 |
| 2017/11/02 | 4,545 | 4,810 | 4,425 | 4,695 | +130 | +2.8% | 124,300 |
| 2017/11/01 | 4,400 | 4,660 | 4,250 | 4,565 | +205 | +4.7% | 142,300 |
| 2017/10/31 | 4,415 | 4,445 | 4,225 | 4,360 | -125 | -2.8% | 143,400 |
| 2017/10/30 | 4,270 | 4,490 | 4,200 | 4,485 | +285 | +6.8% | 181,100 |
| 2017/10/27 | 4,095 | 4,245 | 4,045 | 4,200 | +170 | +4.2% | 173,100 |
| 2017/10/26 | 4,250 | 4,285 | 4,025 | 4,030 | -275 | -6.4% | 158,200 |
| 2017/10/25 | 4,065 | 4,350 | 3,960 | 4,305 | +255 | +6.3% | 188,200 |
| 2017/10/24 | 3,880 | 4,225 | 3,835 | 4,050 | +140 | +3.6% | 162,300 |
| 2017/10/23 | 3,880 | 3,945 | 3,785 | 3,910 | +100 | +2.6% | 82,500 |
| 2017/10/20 | 3,860 | 4,035 | 3,730 | 3,810 | -100 | -2.6% | 126,200 |
| 2017/10/19 | 3,910 | 4,100 | 3,855 | 3,910 | +5 | +0.1% | 137,200 |
| 2017/10/18 | 4,185 | 4,275 | 3,855 | 3,905 | -190 | -4.6% | 257,000 |
| 2017/10/17 | 3,815 | 4,095 | 3,710 | 4,095 | +210 | +5.4% | 294,300 |
| 2017/10/16 | 3,650 | 3,890 | 3,420 | 3,885 | +555 | +16.7% | 518,000 |
| 2017/10/13 | 3,330 | 3,330 | 3,280 | 3,330 | +504 | +17.8% | 142,400 |
| 2017/10/12 | 2,728 | 2,842 | 2,728 | 2,826 | +122 | +4.5% | 133,200 |
| 2017/10/11 | 2,702 | 2,733 | 2,675 | 2,704 | +16 | +0.6% | 81,300 |
| 2017/10/10 | 2,610 | 2,688 | 2,610 | 2,688 | +79 | +3% | 75,700 |
| 2017/10/06 | 2,583 | 2,642 | 2,565 | 2,609 | +26 | +1% | 40,400 |
| 2017/10/05 | 2,561 | 2,595 | 2,515 | 2,583 | -1 | ±0% | 38,600 |
| 2017/10/04 | 2,593 | 2,598 | 2,553 | 2,584 | -4 | -0.2% | 34,400 |
| 2017/10/03 | 2,581 | 2,595 | 2,550 | 2,588 | +11 | +0.4% | 39,800 |
| 2017/10/02 | 2,548 | 2,590 | 2,533 | 2,577 | +42 | +1.7% | 54,300 |
| 2017/09/29 | 2,507 | 2,536 | 2,472 | 2,535 | +29 | +1.2% | 36,600 |
| 2017/09/28 | 2,486 | 2,519 | 2,462 | 2,506 | +20 | +0.8% | 25,300 |
| 2017/09/27 | 2,471 | 2,497 | 2,448 | 2,486 | +38 | +1.6% | 27,200 |
| 2017/09/26 | 2,420 | 2,448 | 2,409 | 2,448 | +6 | +0.2% | 21,700 |
| 2017/09/25 | 2,433 | 2,467 | 2,432 | 2,442 | +21 | +0.9% | 17,900 |
| 2017/09/22 | 2,467 | 2,478 | 2,380 | 2,421 | -53 | -2.1% | 39,800 |
1851～
1900
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
