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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 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 |
| 2017/02/14 | 1,950 | 1,950 | 1,855 | 1,908 | +8 | +0.4% | 143,600 |
| 2017/02/13 | 1,821 | 1,900 | 1,820 | 1,900 | +99 | +5.5% | 195,500 |
| 2017/02/10 | 1,750 | 1,812 | 1,698 | 1,801 | +154 | +9.4% | 208,700 |
| 2017/02/09 | 1,702 | 1,770 | 1,600 | 1,647 | -55 | -3.2% | 180,300 |
| 2017/02/08 | 1,626 | 1,702 | 1,610 | 1,702 | +100 | +6.2% | 128,500 |
| 2017/02/07 | 1,598 | 1,620 | 1,584 | 1,602 | +2 | +0.1% | 58,300 |
| 2017/02/06 | 1,540 | 1,600 | 1,531 | 1,600 | +72 | +4.7% | 79,500 |
| 2017/02/03 | 1,550 | 1,553 | 1,512 | 1,528 | -15 | -1% | 36,100 |
| 2017/02/02 | 1,501 | 1,565 | 1,500 | 1,543 | +32 | +2.1% | 63,300 |
| 2017/02/01 | 1,530 | 1,531 | 1,485 | 1,511 | -11 | -0.7% | 79,100 |
| 2017/01/31 | 1,488 | 1,540 | 1,487 | 1,522 | +37 | +2.5% | 86,000 |
| 2017/01/30 | 1,451 | 1,486 | 1,447 | 1,485 | +38 | +2.6% | 49,700 |
| 2017/01/27 | 1,439 | 1,458 | 1,439 | 1,447 | +8 | +0.6% | 33,000 |
| 2017/01/26 | 1,440 | 1,450 | 1,420 | 1,439 | +1 | +0.1% | 36,100 |
| 2017/01/25 | 1,416 | 1,459 | 1,410 | 1,438 | +22 | +1.6% | 72,700 |
| 2017/01/24 | 1,397 | 1,420 | 1,385 | 1,416 | +19 | +1.4% | 28,300 |
| 2017/01/23 | 1,389 | 1,426 | 1,384 | 1,397 | +1 | +0.1% | 43,100 |
| 2017/01/20 | 1,388 | 1,399 | 1,387 | 1,396 | -2 | -0.1% | 10,800 |
| 2017/01/19 | 1,387 | 1,404 | 1,387 | 1,398 | +12 | +0.9% | 23,300 |
| 2017/01/18 | 1,397 | 1,398 | 1,340 | 1,386 | -22 | -1.6% | 52,300 |
| 2017/01/17 | 1,390 | 1,412 | 1,331 | 1,408 | +26 | +1.9% | 79,300 |
| 2017/01/16 | 1,384 | 1,430 | 1,324 | 1,382 | +88 | +6.8% | 205,400 |
| 2017/01/13 | 1,280 | 1,296 | 1,280 | 1,294 | +1 | +0.1% | 12,100 |
| 2017/01/12 | 1,320 | 1,320 | 1,273 | 1,293 | -19 | -1.4% | 32,000 |
| 2017/01/11 | 1,324 | 1,325 | 1,310 | 1,312 | -11 | -0.8% | 15,000 |
| 2017/01/10 | 1,300 | 1,328 | 1,299 | 1,323 | +32 | +2.5% | 31,900 |
| 2017/01/06 | 1,298 | 1,299 | 1,285 | 1,291 | -9 | -0.7% | 19,600 |
| 2017/01/05 | 1,299 | 1,303 | 1,295 | 1,300 | +3 | +0.2% | 23,700 |
| 2017/01/04 | 1,260 | 1,309 | 1,260 | 1,297 | +35 | +2.8% | 41,600 |
| 2016/12/30 | 1,262 | 1,265 | 1,252 | 1,262 | +13 | +1% | 20,400 |
| 2016/12/29 | 1,267 | 1,278 | 1,240 | 1,249 | -19 | -1.5% | 30,000 |
| 2016/12/28 | 1,237 | 1,275 | 1,234 | 1,268 | +33 | +2.7% | 31,200 |
| 2016/12/27 | 1,218 | 1,236 | 1,215 | 1,235 | +20 | +1.6% | 31,300 |
| 2016/12/26 | 1,199 | 1,220 | 1,199 | 1,215 | +16 | +1.3% | 22,600 |
| 2016/12/22 | 1,218 | 1,219 | 1,191 | 1,199 | -22 | -1.8% | 21,200 |
| 2016/12/21 | 1,220 | 1,238 | 1,199 | 1,221 | +4 | +0.3% | 29,700 |
| 2016/12/20 | 1,188 | 1,219 | 1,188 | 1,217 | +35 | +3% | 26,100 |
| 2016/12/19 | 1,172 | 1,189 | 1,170 | 1,182 | +27 | +2.3% | 24,000 |
| 2016/12/16 | 1,165 | 1,168 | 1,142 | 1,155 | -10 | -0.9% | 14,600 |
| 2016/12/15 | 1,160 | 1,167 | 1,160 | 1,165 | +11 | +1% | 14,600 |
| 2016/12/14 | 1,145 | 1,160 | 1,145 | 1,154 | +13 | +1.1% | 23,400 |
2001～
2050
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
