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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,890 | 1,945 | 1,887 | 1,945 | +62 | +3.3% | 78,200 |
| 2017/04/25 | 1,840 | 1,885 | 1,840 | 1,883 | +44 | +2.4% | 57,000 |
| 2017/04/24 | 1,822 | 1,850 | 1,815 | 1,839 | +17 | +0.9% | 46,400 |
| 2017/04/21 | 1,819 | 1,835 | 1,788 | 1,822 | +5 | +0.3% | 59,400 |
| 2017/04/20 | 1,819 | 1,820 | 1,750 | 1,817 | +17 | +0.9% | 75,600 |
| 2017/04/19 | 1,661 | 1,800 | 1,660 | 1,800 | +139 | +8.4% | 113,700 |
| 2017/04/18 | 1,628 | 1,685 | 1,580 | 1,661 | +153 | +10.1% | 111,500 |
| 2017/04/17 | 1,555 | 1,575 | 1,452 | 1,508 | -87 | -5.5% | 128,700 |
| 2017/04/14 | 1,619 | 1,619 | 1,576 | 1,595 | -10 | -0.6% | 22,000 |
| 2017/04/13 | 1,549 | 1,610 | 1,530 | 1,605 | +41 | +2.6% | 28,900 |
| 2017/04/12 | 1,600 | 1,615 | 1,564 | 1,564 | -56 | -3.5% | 16,600 |
| 2017/04/11 | 1,583 | 1,656 | 1,583 | 1,620 | +26 | +1.6% | 21,700 |
| 2017/04/10 | 1,571 | 1,610 | 1,571 | 1,594 | +12 | +0.8% | 12,700 |
| 2017/04/07 | 1,579 | 1,619 | 1,552 | 1,582 | -8 | -0.5% | 34,600 |
| 2017/04/06 | 1,640 | 1,640 | 1,588 | 1,590 | -65 | -3.9% | 23,500 |
| 2017/04/05 | 1,675 | 1,728 | 1,626 | 1,655 | -20 | -1.2% | 20,400 |
| 2017/04/04 | 1,745 | 1,745 | 1,553 | 1,675 | -55 | -3.2% | 60,400 |
| 2017/04/03 | 1,729 | 1,741 | 1,721 | 1,730 | +17 | +1% | 33,800 |
| 2017/03/31 | 1,703 | 1,725 | 1,694 | 1,713 | +30 | +1.8% | 37,200 |
| 2017/03/30 | 1,687 | 1,707 | 1,662 | 1,683 | -15 | -0.9% | 19,100 |
| 2017/03/29 | 1,669 | 1,699 | 1,630 | 1,698 | +31 | +1.9% | 34,900 |
| 2017/03/28 | 1,665 | 1,668 | 1,648 | 1,667 | +27 | +1.6% | 27,800 |
| 2017/03/27 | 1,662 | 1,662 | 1,619 | 1,640 | -23 | -1.4% | 13,300 |
| 2017/03/24 | 1,645 | 1,668 | 1,637 | 1,663 | +31 | +1.9% | 18,500 |
| 2017/03/23 | 1,645 | 1,650 | 1,608 | 1,632 | +8 | +0.5% | 17,800 |
| 2017/03/22 | 1,661 | 1,661 | 1,618 | 1,624 | -44 | -2.6% | 18,700 |
| 2017/03/21 | 1,616 | 1,670 | 1,615 | 1,668 | +52 | +3.2% | 31,300 |
| 2017/03/17 | 1,635 | 1,636 | 1,613 | 1,616 | -14 | -0.9% | 17,200 |
| 2017/03/16 | 1,632 | 1,644 | 1,620 | 1,630 | -4 | -0.2% | 24,400 |
| 2017/03/15 | 1,628 | 1,649 | 1,625 | 1,634 | +6 | +0.4% | 20,800 |
| 2017/03/14 | 1,629 | 1,642 | 1,623 | 1,628 | -6 | -0.4% | 17,900 |
| 2017/03/13 | 1,665 | 1,666 | 1,629 | 1,634 | -39 | -2.3% | 36,800 |
| 2017/03/10 | 1,663 | 1,685 | 1,656 | 1,673 | +37 | +2.3% | 49,100 |
| 2017/03/09 | 1,649 | 1,655 | 1,629 | 1,636 | +6 | +0.4% | 22,300 |
| 2017/03/08 | 1,646 | 1,646 | 1,623 | 1,630 | -20 | -1.2% | 27,300 |
| 2017/03/07 | 1,611 | 1,672 | 1,611 | 1,650 | +27 | +1.7% | 52,300 |
| 2017/03/06 | 1,606 | 1,668 | 1,604 | 1,623 | +22 | +1.4% | 74,500 |
| 2017/03/03 | 1,605 | 1,615 | 1,587 | 1,601 | -1 | -0.1% | 52,000 |
| 2017/03/02 | 1,602 | 1,610 | 1,585 | 1,602 | +15 | +0.9% | 35,400 |
| 2017/03/01 | 1,625 | 1,625 | 1,562 | 1,587 | -45 | -2.8% | 102,000 |
| 2017/02/28 | 1,640 | 1,664 | 1,611 | 1,632 | -10 | -0.6% | 47,800 |
| 2017/02/27 | 1,630 | 1,675 | 1,630 | 1,642 | -4 | -0.2% | 82,100 |
| 2017/02/24 | 1,576 | 1,648 | 1,570 | 1,646 | +4 | +0.2% | 159,400 |
| 2017/02/23 | 1,687 | 1,690 | 1,630 | 1,642 | -33 | -2% | 139,700 |
| 2017/02/22 | 1,688 | 1,699 | 1,675 | 1,675 | -10 | -0.6% | 64,100 |
| 2017/02/21 | 1,681 | 1,730 | 1,681 | 1,685 | +8 | +0.5% | 80,800 |
| 2017/02/20 | 1,745 | 1,745 | 1,665 | 1,677 | -86 | -4.9% | 133,300 |
| 2017/02/17 | 1,719 | 1,797 | 1,710 | 1,763 | +42 | +2.4% | 67,900 |
| 2017/02/16 | 1,809 | 1,809 | 1,701 | 1,721 | -84 | -4.7% | 182,300 |
| 2017/02/15 | 1,880 | 1,899 | 1,802 | 1,805 | -103 | -5.4% | 118,600 |
2001～
2050
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
