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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,299 | 1,302 | 1,261 | 1,285 | +3 | +0.2% | 16,500 |
| 2015/11/19 | 1,315 | 1,315 | 1,280 | 1,282 | -13 | -1% | 23,000 |
| 2015/11/18 | 1,285 | 1,320 | 1,285 | 1,295 | +16 | +1.3% | 30,900 |
| 2015/11/17 | 1,261 | 1,279 | 1,258 | 1,279 | +21 | +1.7% | 17,800 |
| 2015/11/16 | 1,243 | 1,268 | 1,222 | 1,258 | -15 | -1.2% | 19,400 |
| 2015/11/13 | 1,260 | 1,283 | 1,221 | 1,273 | +11 | +0.9% | 40,000 |
| 2015/11/12 | 1,230 | 1,275 | 1,211 | 1,262 | +82 | +6.9% | 60,100 |
| 2015/11/11 | 1,177 | 1,210 | 1,170 | 1,180 | +8 | +0.7% | 32,000 |
| 2015/11/10 | 1,139 | 1,177 | 1,139 | 1,172 | +33 | +2.9% | 24,500 |
| 2015/11/09 | 1,135 | 1,150 | 1,130 | 1,139 | +7 | +0.6% | 29,600 |
| 2015/11/06 | 1,121 | 1,136 | 1,121 | 1,132 | +16 | +1.4% | 13,400 |
| 2015/11/05 | 1,116 | 1,124 | 1,111 | 1,116 | +2 | +0.2% | 12,700 |
| 2015/11/04 | 1,130 | 1,134 | 1,112 | 1,114 | +6 | +0.5% | 10,800 |
| 2015/11/02 | 1,126 | 1,126 | 1,104 | 1,108 | -14 | -1.2% | 15,400 |
| 2015/10/30 | 1,135 | 1,146 | 1,122 | 1,122 | -24 | -2.1% | 21,800 |
| 2015/10/29 | 1,121 | 1,146 | 1,121 | 1,146 | +24 | +2.1% | 23,500 |
| 2015/10/28 | 1,140 | 1,140 | 1,115 | 1,122 | -12 | -1.1% | 19,200 |
| 2015/10/27 | 1,131 | 1,140 | 1,130 | 1,134 | +3 | +0.3% | 15,300 |
| 2015/10/26 | 1,133 | 1,139 | 1,128 | 1,131 | +9 | +0.8% | 14,100 |
| 2015/10/23 | 1,113 | 1,137 | 1,105 | 1,122 | +25 | +2.3% | 28,500 |
| 2015/10/22 | 1,108 | 1,115 | 1,093 | 1,097 | -5 | -0.5% | 13,800 |
| 2015/10/21 | 1,104 | 1,117 | 1,085 | 1,102 | -12 | -1.1% | 27,800 |
| 2015/10/20 | 1,095 | 1,114 | 1,092 | 1,114 | +28 | +2.6% | 44,500 |
| 2015/10/19 | 1,090 | 1,090 | 1,063 | 1,086 | +9 | +0.8% | 12,700 |
| 2015/10/16 | 1,060 | 1,095 | 1,060 | 1,077 | +18 | +1.7% | 24,000 |
| 2015/10/15 | 1,043 | 1,059 | 1,043 | 1,059 | +17 | +1.6% | 13,200 |
| 2015/10/14 | 1,049 | 1,050 | 1,035 | 1,042 | -7 | -0.7% | 20,500 |
| 2015/10/13 | 1,041 | 1,061 | 1,041 | 1,049 | -4 | -0.4% | 25,400 |
| 2015/10/09 | 1,030 | 1,070 | 1,030 | 1,053 | -33 | -3% | 67,800 |
| 2015/10/08 | 1,099 | 1,099 | 1,064 | 1,086 | -3 | -0.3% | 18,000 |
| 2015/10/07 | 1,109 | 1,115 | 1,073 | 1,089 | -2 | -0.2% | 18,300 |
| 2015/10/06 | 1,090 | 1,103 | 1,081 | 1,091 | +27 | +2.5% | 19,800 |
| 2015/10/05 | 1,073 | 1,078 | 1,052 | 1,064 | +21 | +2% | 16,200 |
| 2015/10/02 | 1,037 | 1,046 | 1,027 | 1,043 | -3 | -0.3% | 10,800 |
| 2015/10/01 | 1,027 | 1,060 | 1,015 | 1,046 | -43 | -3.9% | 59,100 |
| 2015/09/30 | 1,068 | 1,089 | 1,054 | 1,089 | +21 | +2% | 15,100 |
| 2015/09/29 | 1,085 | 1,105 | 1,054 | 1,068 | -40 | -3.6% | 20,500 |
| 2015/09/28 | 1,095 | 1,109 | 1,080 | 1,108 | +34 | +3.2% | 19,000 |
| 2015/09/25 | 1,052 | 1,074 | 1,052 | 1,074 | +16 | +1.5% | 11,800 |
| 2015/09/24 | 1,061 | 1,073 | 1,054 | 1,058 | -13 | -1.2% | 14,300 |
| 2015/09/18 | 1,085 | 1,085 | 1,059 | 1,071 | -3 | -0.3% | 17,800 |
| 2015/09/17 | 1,079 | 1,093 | 1,070 | 1,074 | ±0 | ±0% | 13,600 |
| 2015/09/16 | 1,089 | 1,095 | 1,061 | 1,074 | -15 | -1.4% | 11,000 |
| 2015/09/15 | 1,099 | 1,100 | 1,082 | 1,089 | +3 | +0.3% | 11,300 |
| 2015/09/14 | 1,100 | 1,116 | 1,079 | 1,086 | -27 | -2.4% | 19,300 |
| 2015/09/11 | 1,109 | 1,138 | 1,086 | 1,113 | +34 | +3.2% | 22,400 |
| 2015/09/10 | 1,093 | 1,093 | 1,053 | 1,079 | -13 | -1.2% | 11,300 |
| 2015/09/09 | 1,047 | 1,092 | 1,040 | 1,092 | +76 | +7.5% | 29,500 |
| 2015/09/08 | 1,046 | 1,059 | 1,010 | 1,016 | -28 | -2.7% | 30,600 |
| 2015/09/07 | 1,037 | 1,072 | 1,022 | 1,044 | -28 | -2.6% | 48,700 |
2351～
2400
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
