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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,524 | 1,526 | 1,489 | 1,492 | -28 | -1.8% | 118,100 |
| 2024/02/07 | 1,503 | 1,528 | 1,497 | 1,520 | +7 | +0.5% | 111,800 |
| 2024/02/06 | 1,536 | 1,549 | 1,512 | 1,513 | -13 | -0.9% | 158,900 |
| 2024/02/05 | 1,550 | 1,550 | 1,503 | 1,526 | +16 | +1.1% | 187,700 |
| 2024/02/02 | 1,515 | 1,528 | 1,489 | 1,510 | -5 | -0.3% | 210,300 |
| 2024/02/01 | 1,555 | 1,569 | 1,515 | 1,515 | -58 | -3.7% | 214,000 |
| 2024/01/31 | 1,544 | 1,573 | 1,528 | 1,573 | +15 | +1% | 190,200 |
| 2024/01/30 | 1,523 | 1,558 | 1,506 | 1,558 | +32 | +2.1% | 243,100 |
| 2024/01/29 | 1,530 | 1,555 | 1,520 | 1,526 | +7 | +0.5% | 167,700 |
| 2024/01/26 | 1,515 | 1,530 | 1,488 | 1,519 | +8 | +0.5% | 221,900 |
| 2024/01/25 | 1,483 | 1,519 | 1,475 | 1,511 | +38 | +2.6% | 230,100 |
| 2024/01/24 | 1,455 | 1,496 | 1,451 | 1,473 | +14 | +1% | 234,000 |
| 2024/01/23 | 1,488 | 1,490 | 1,441 | 1,459 | -33 | -2.2% | 261,300 |
| 2024/01/22 | 1,520 | 1,520 | 1,478 | 1,492 | -30 | -2% | 292,600 |
| 2024/01/19 | 1,605 | 1,609 | 1,489 | 1,522 | -34 | -2.2% | 528,200 |
| 2024/01/18 | 1,632 | 1,644 | 1,545 | 1,556 | -4 | -0.3% | 962,400 |
| 2024/01/17 | 1,420 | 1,573 | 1,405 | 1,560 | +167 | +12% | 1,163,600 |
| 2024/01/16 | 1,422 | 1,435 | 1,360 | 1,393 | -17 | -1.2% | 408,800 |
| 2024/01/15 | 1,313 | 1,418 | 1,308 | 1,410 | +160 | +12.8% | 1,396,000 |
| 2024/01/12 | 1,296 | 1,296 | 1,233 | 1,250 | -40 | -3.1% | 699,700 |
| 2024/01/11 | 1,325 | 1,327 | 1,269 | 1,290 | -31 | -2.3% | 461,300 |
| 2024/01/10 | 1,322 | 1,330 | 1,305 | 1,321 | -1 | -0.1% | 211,900 |
| 2024/01/09 | 1,293 | 1,325 | 1,292 | 1,322 | +34 | +2.6% | 256,700 |
| 2024/01/05 | 1,331 | 1,334 | 1,285 | 1,288 | -41 | -3.1% | 273,300 |
| 2024/01/04 | 1,306 | 1,338 | 1,277 | 1,329 | +32 | +2.5% | 251,600 |
| 2023/12/29 | 1,290 | 1,301 | 1,280 | 1,297 | +14 | +1.1% | 119,700 |
| 2023/12/28 | 1,276 | 1,287 | 1,262 | 1,283 | +7 | +0.5% | 106,800 |
| 2023/12/27 | 1,277 | 1,284 | 1,250 | 1,276 | -5 | -0.4% | 326,900 |
| 2023/12/26 | 1,298 | 1,298 | 1,273 | 1,281 | -19 | -1.5% | 126,500 |
| 2023/12/25 | 1,284 | 1,302 | 1,280 | 1,300 | +34 | +2.7% | 150,000 |
| 2023/12/22 | 1,272 | 1,274 | 1,245 | 1,266 | -6 | -0.5% | 191,000 |
| 2023/12/21 | 1,282 | 1,283 | 1,263 | 1,272 | -19 | -1.5% | 139,200 |
| 2023/12/20 | 1,305 | 1,314 | 1,290 | 1,291 | -10 | -0.8% | 139,000 |
| 2023/12/19 | 1,308 | 1,317 | 1,292 | 1,301 | -3 | -0.2% | 96,200 |
| 2023/12/18 | 1,304 | 1,316 | 1,286 | 1,304 | -1 | -0.1% | 105,100 |
| 2023/12/15 | 1,321 | 1,323 | 1,295 | 1,305 | -16 | -1.2% | 132,800 |
| 2023/12/14 | 1,369 | 1,378 | 1,318 | 1,321 | -46 | -3.4% | 161,800 |
| 2023/12/13 | 1,336 | 1,385 | 1,335 | 1,367 | +40 | +3% | 191,700 |
| 2023/12/12 | 1,330 | 1,339 | 1,315 | 1,327 | +11 | +0.8% | 191,000 |
| 2023/12/11 | 1,296 | 1,328 | 1,295 | 1,316 | +34 | +2.7% | 166,800 |
| 2023/12/08 | 1,270 | 1,286 | 1,267 | 1,282 | +9 | +0.7% | 116,200 |
| 2023/12/07 | 1,285 | 1,290 | 1,273 | 1,273 | -21 | -1.6% | 120,400 |
| 2023/12/06 | 1,283 | 1,297 | 1,275 | 1,294 | +13 | +1% | 154,200 |
| 2023/12/05 | 1,308 | 1,315 | 1,281 | 1,281 | -40 | -3% | 226,500 |
| 2023/12/04 | 1,319 | 1,336 | 1,296 | 1,321 | -14 | -1% | 194,300 |
| 2023/12/01 | 1,340 | 1,360 | 1,322 | 1,335 | +2 | +0.2% | 169,400 |
| 2023/11/30 | 1,332 | 1,349 | 1,322 | 1,333 | -10 | -0.7% | 178,800 |
| 2023/11/29 | 1,375 | 1,390 | 1,343 | 1,343 | -45 | -3.2% | 196,600 |
| 2023/11/28 | 1,405 | 1,412 | 1,378 | 1,388 | -15 | -1.1% | 131,900 |
| 2023/11/27 | 1,416 | 1,420 | 1,381 | 1,403 | -8 | -0.6% | 224,500 |
301～
350
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
