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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,286 | 1,293 | 1,281 | 1,292 | +8 | +0.6% | 27,500 |
| 2024/09/17 | 1,262 | 1,293 | 1,262 | 1,284 | +24 | +1.9% | 45,400 |
| 2024/09/13 | 1,252 | 1,281 | 1,251 | 1,260 | +4 | +0.3% | 53,400 |
| 2024/09/12 | 1,256 | 1,272 | 1,242 | 1,256 | +21 | +1.7% | 42,700 |
| 2024/09/11 | 1,284 | 1,284 | 1,227 | 1,235 | -50 | -3.9% | 76,100 |
| 2024/09/10 | 1,270 | 1,295 | 1,265 | 1,285 | +13 | +1% | 42,200 |
| 2024/09/09 | 1,253 | 1,279 | 1,236 | 1,272 | -15 | -1.2% | 79,000 |
| 2024/09/06 | 1,300 | 1,300 | 1,272 | 1,287 | -17 | -1.3% | 45,100 |
| 2024/09/05 | 1,266 | 1,325 | 1,266 | 1,304 | +38 | +3% | 56,800 |
| 2024/09/04 | 1,284 | 1,290 | 1,258 | 1,266 | -48 | -3.7% | 119,200 |
| 2024/09/03 | 1,323 | 1,328 | 1,314 | 1,314 | -8 | -0.6% | 21,400 |
| 2024/09/02 | 1,326 | 1,328 | 1,310 | 1,322 | -4 | -0.3% | 43,400 |
| 2024/08/30 | 1,308 | 1,326 | 1,296 | 1,326 | +19 | +1.5% | 82,700 |
| 2024/08/29 | 1,320 | 1,321 | 1,293 | 1,307 | -53 | -3.9% | 158,900 |
| 2024/08/28 | 1,383 | 1,383 | 1,353 | 1,360 | -18 | -1.3% | 138,200 |
| 2024/08/27 | 1,376 | 1,398 | 1,371 | 1,378 | +1 | +0.1% | 108,700 |
| 2024/08/26 | 1,360 | 1,382 | 1,360 | 1,377 | +21 | +1.5% | 102,500 |
| 2024/08/23 | 1,343 | 1,359 | 1,322 | 1,356 | +13 | +1% | 59,100 |
| 2024/08/22 | 1,312 | 1,347 | 1,302 | 1,343 | +33 | +2.5% | 92,400 |
| 2024/08/21 | 1,310 | 1,319 | 1,296 | 1,310 | -3 | -0.2% | 93,900 |
| 2024/08/20 | 1,339 | 1,343 | 1,310 | 1,313 | -29 | -2.2% | 149,500 |
| 2024/08/19 | 1,355 | 1,374 | 1,334 | 1,342 | ±0 | ±0% | 153,700 |
| 2024/08/16 | 1,348 | 1,351 | 1,321 | 1,342 | +12 | +0.9% | 100,700 |
| 2024/08/15 | 1,308 | 1,350 | 1,304 | 1,330 | +18 | +1.4% | 85,200 |
| 2024/08/14 | 1,295 | 1,329 | 1,279 | 1,312 | +18 | +1.4% | 70,400 |
| 2024/08/13 | 1,259 | 1,301 | 1,255 | 1,294 | +65 | +5.3% | 81,900 |
| 2024/08/09 | 1,239 | 1,257 | 1,213 | 1,229 | -9 | -0.7% | 88,700 |
| 2024/08/08 | 1,239 | 1,253 | 1,209 | 1,238 | +27 | +2.2% | 108,200 |
| 2024/08/07 | 1,182 | 1,237 | 1,170 | 1,211 | +18 | +1.5% | 121,500 |
| 2024/08/06 | 1,180 | 1,218 | 1,150 | 1,193 | +179 | +17.7% | 342,000 |
| 2024/08/05 | 1,205 | 1,265 | 1,014 | 1,014 | -300 | -22.8% | 611,500 |
| 2024/08/02 | 1,346 | 1,366 | 1,303 | 1,314 | -70 | -5.1% | 237,500 |
| 2024/08/01 | 1,416 | 1,417 | 1,381 | 1,384 | -52 | -3.6% | 116,500 |
| 2024/07/31 | 1,415 | 1,436 | 1,402 | 1,436 | +20 | +1.4% | 57,800 |
| 2024/07/30 | 1,409 | 1,418 | 1,398 | 1,416 | -10 | -0.7% | 182,200 |
| 2024/07/29 | 1,397 | 1,426 | 1,381 | 1,426 | +49 | +3.6% | 113,000 |
| 2024/07/26 | 1,420 | 1,422 | 1,377 | 1,377 | -35 | -2.5% | 80,600 |
| 2024/07/25 | 1,380 | 1,425 | 1,368 | 1,412 | +28 | +2% | 181,600 |
| 2024/07/24 | 1,405 | 1,417 | 1,383 | 1,384 | -36 | -2.5% | 126,000 |
| 2024/07/23 | 1,354 | 1,431 | 1,351 | 1,420 | +70 | +5.2% | 207,100 |
| 2024/07/22 | 1,360 | 1,361 | 1,326 | 1,350 | -24 | -1.7% | 153,600 |
| 2024/07/19 | 1,382 | 1,391 | 1,358 | 1,374 | -14 | -1% | 203,800 |
| 2024/07/18 | 1,400 | 1,410 | 1,382 | 1,388 | -17 | -1.2% | 167,600 |
| 2024/07/17 | 1,358 | 1,405 | 1,358 | 1,405 | +77 | +5.8% | 573,900 |
| 2024/07/16 | 1,330 | 1,365 | 1,280 | 1,328 | +143 | +12.1% | 953,300 |
| 2024/07/12 | 1,179 | 1,209 | 1,178 | 1,185 | -13 | -1.1% | 174,500 |
| 2024/07/11 | 1,161 | 1,198 | 1,161 | 1,198 | +46 | +4% | 144,600 |
| 2024/07/10 | 1,181 | 1,181 | 1,146 | 1,152 | -29 | -2.5% | 191,100 |
| 2024/07/09 | 1,187 | 1,190 | 1,173 | 1,181 | -4 | -0.3% | 137,400 |
| 2024/07/08 | 1,208 | 1,208 | 1,183 | 1,185 | -21 | -1.7% | 181,400 |
151～
200
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
