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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 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 |
| 2024/07/05 | 1,233 | 1,233 | 1,203 | 1,206 | -24 | -2% | 90,500 |
| 2024/07/04 | 1,217 | 1,242 | 1,213 | 1,230 | +17 | +1.4% | 114,400 |
| 2024/07/03 | 1,211 | 1,217 | 1,207 | 1,213 | +5 | +0.4% | 52,500 |
| 2024/07/02 | 1,204 | 1,212 | 1,200 | 1,208 | +6 | +0.5% | 89,600 |
| 2024/07/01 | 1,200 | 1,219 | 1,196 | 1,202 | +15 | +1.3% | 104,000 |
| 2024/06/28 | 1,215 | 1,215 | 1,187 | 1,187 | -33 | -2.7% | 140,400 |
| 2024/06/27 | 1,212 | 1,221 | 1,208 | 1,220 | +13 | +1.1% | 69,000 |
| 2024/06/26 | 1,213 | 1,225 | 1,204 | 1,207 | ±0 | ±0% | 65,600 |
| 2024/06/25 | 1,202 | 1,215 | 1,192 | 1,207 | +14 | +1.2% | 66,000 |
| 2024/06/24 | 1,210 | 1,210 | 1,185 | 1,193 | -2 | -0.2% | 72,700 |
| 2024/06/21 | 1,186 | 1,215 | 1,186 | 1,195 | +6 | +0.5% | 98,200 |
| 2024/06/20 | 1,187 | 1,197 | 1,176 | 1,189 | -1 | -0.1% | 78,900 |
| 2024/06/19 | 1,205 | 1,210 | 1,185 | 1,190 | -8 | -0.7% | 65,100 |
| 2024/06/18 | 1,212 | 1,217 | 1,198 | 1,198 | -14 | -1.2% | 67,300 |
| 2024/06/17 | 1,234 | 1,235 | 1,200 | 1,212 | -40 | -3.2% | 128,600 |
| 2024/06/14 | 1,229 | 1,258 | 1,226 | 1,252 | +23 | +1.9% | 57,900 |
| 2024/06/13 | 1,247 | 1,247 | 1,229 | 1,229 | -18 | -1.4% | 63,700 |
| 2024/06/12 | 1,250 | 1,255 | 1,243 | 1,247 | -2 | -0.2% | 51,900 |
| 2024/06/11 | 1,261 | 1,267 | 1,248 | 1,249 | -14 | -1.1% | 61,700 |
| 2024/06/10 | 1,283 | 1,285 | 1,262 | 1,263 | -20 | -1.6% | 59,400 |
| 2024/06/07 | 1,262 | 1,283 | 1,253 | 1,283 | +21 | +1.7% | 45,400 |
| 2024/06/06 | 1,280 | 1,284 | 1,257 | 1,262 | -19 | -1.5% | 62,400 |
| 2024/06/05 | 1,289 | 1,304 | 1,277 | 1,281 | +6 | +0.5% | 103,500 |
| 2024/06/04 | 1,253 | 1,279 | 1,251 | 1,275 | +6 | +0.5% | 68,800 |
| 2024/06/03 | 1,277 | 1,277 | 1,252 | 1,269 | +3 | +0.2% | 98,100 |
| 2024/05/31 | 1,210 | 1,266 | 1,210 | 1,266 | +68 | +5.7% | 186,600 |
| 2024/05/30 | 1,160 | 1,205 | 1,155 | 1,198 | +31 | +2.7% | 114,000 |
| 2024/05/29 | 1,225 | 1,225 | 1,167 | 1,167 | -60 | -4.9% | 101,300 |
| 2024/05/28 | 1,225 | 1,251 | 1,224 | 1,227 | -2 | -0.2% | 135,600 |
| 2024/05/27 | 1,209 | 1,229 | 1,203 | 1,229 | +21 | +1.7% | 70,700 |
| 2024/05/24 | 1,200 | 1,222 | 1,185 | 1,208 | +1 | +0.1% | 56,900 |
| 2024/05/23 | 1,215 | 1,217 | 1,200 | 1,207 | -4 | -0.3% | 58,400 |
| 2024/05/22 | 1,220 | 1,235 | 1,211 | 1,211 | ±0 | ±0% | 49,400 |
| 2024/05/21 | 1,264 | 1,268 | 1,211 | 1,211 | -58 | -4.6% | 185,800 |
| 2024/05/20 | 1,258 | 1,282 | 1,257 | 1,269 | +1 | +0.1% | 63,800 |
| 2024/05/17 | 1,250 | 1,296 | 1,250 | 1,268 | +25 | +2% | 145,800 |
| 2024/05/16 | 1,258 | 1,260 | 1,233 | 1,243 | -6 | -0.5% | 82,200 |
| 2024/05/15 | 1,254 | 1,262 | 1,235 | 1,249 | -3 | -0.2% | 94,500 |
| 2024/05/14 | 1,265 | 1,269 | 1,252 | 1,252 | -16 | -1.3% | 56,500 |
| 2024/05/13 | 1,250 | 1,271 | 1,246 | 1,268 | +6 | +0.5% | 62,700 |
301～
350
件表示中 / 4554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 | 169,000円 | +7.7% | +10.6% | 0.00% | 12.70倍 | 3.78倍 |
|
居酒屋など複数業態の飲食店運営。ホテル、不動産など事業幅広い。ＴＯＢ成立し上場廃止へ |
| アレンザＨＤ | 108,000円 | +1.1% | +7.5% | 3.52% | 14.74倍 | 1.01倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| エコス | 271,400円 | +2.1% | -4.5% | 2.58% | 7.62倍 | 1.14倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| ＭｒＭａｘＨＤ | 77,700円 | +7.6% | +16.3% | 3.47% | 8.93倍 | 0.70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 |
| 丸善ＣＨＩ | 32,600円 | +5.7% | +1.3% | 1.23% | 13.12倍 | 0.57倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
市場注目の銘柄
チャート関連のコラム
