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 |
|---|---|---|---|---|---|---|---|
| 2010/01/05 | 903.3 | 941.7 | 886.7 | 895 | -1.7 | -0.2% | 185,400 |
| 2010/01/04 | 886.7 | 896.7 | 883.3 | 896.7 | +10 | +1.1% | 27,600 |
| 2009/12/30 | 890 | 890 | 881.7 | 886.7 | -3.3 | -0.4% | 27,000 |
| 2009/12/29 | 890 | 896.7 | 886.7 | 890 | +1.7 | +0.2% | 24,000 |
| 2009/12/28 | 876.7 | 888.3 | 873.3 | 888.3 | +11.6 | +1.3% | 34,200 |
| 2009/12/25 | 875 | 886.7 | 873.3 | 876.7 | ±0 | ±0% | 55,800 |
| 2009/12/24 | 895 | 895 | 868.3 | 876.7 | -18.3 | -2% | 57,600 |
| 2009/12/22 | 910 | 913.3 | 883.3 | 895 | -5 | -0.6% | 63,000 |
| 2009/12/21 | 878.3 | 923.3 | 875 | 900 | +13.3 | +1.5% | 112,200 |
| 2009/12/18 | 863.3 | 886.7 | 863.3 | 886.7 | +11.7 | +1.3% | 66,000 |
| 2009/12/17 | 880 | 891.7 | 855 | 875 | -1.7 | -0.2% | 67,200 |
| 2009/12/16 | 903.3 | 915 | 875 | 876.7 | -41.6 | -4.5% | 112,800 |
| 2009/12/15 | 943.3 | 943.3 | 901.7 | 918.3 | +8.3 | +0.9% | 87,600 |
| 2009/12/14 | 875 | 928.3 | 865 | 910 | +40 | +4.6% | 131,400 |
| 2009/12/11 | 866.7 | 870 | 843.3 | 870 | -6.7 | -0.8% | 135,000 |
| 2009/12/10 | 895 | 896.7 | 855 | 876.7 | -18.3 | -2% | 54,000 |
| 2009/12/09 | 898.3 | 913.3 | 888.3 | 895 | -18.3 | -2% | 42,600 |
| 2009/12/08 | 938.3 | 946.7 | 913.3 | 913.3 | -26.7 | -2.8% | 52,800 |
| 2009/12/07 | 963.3 | 966.7 | 936.7 | 940 | -6.7 | -0.7% | 50,400 |
| 2009/12/04 | 943.3 | 956.7 | 936.7 | 946.7 | -5 | -0.5% | 56,400 |
| 2009/12/03 | 935 | 961.7 | 931.7 | 951.7 | +15 | +1.6% | 85,800 |
| 2009/12/02 | 941.7 | 973.3 | 925 | 936.7 | -5 | -0.5% | 102,600 |
| 2009/12/01 | 913.3 | 948.3 | 903.3 | 941.7 | +25 | +2.7% | 91,800 |
| 2009/11/30 | 906.7 | 921.7 | 891.7 | 916.7 | +36.7 | +4.2% | 48,000 |
| 2009/11/27 | 933.3 | 951.7 | 880 | 880 | -75 | -7.9% | 165,600 |
| 2009/11/26 | 955 | 983.3 | 938.3 | 955 | +5 | +0.5% | 46,800 |
| 2009/11/25 | 928.3 | 965 | 903.3 | 950 | +13.3 | +1.4% | 37,200 |
| 2009/11/24 | 1,000 | 1,003.3 | 928.3 | 936.7 | -53.3 | -5.4% | 81,000 |
| 2009/11/20 | 960 | 1,031.7 | 958.3 | 990 | +6.7 | +0.7% | 160,200 |
| 2009/11/19 | 936.7 | 998.3 | 920 | 983.3 | +41.6 | +4.4% | 207,600 |
| 2009/11/18 | 861.7 | 943.3 | 836.7 | 941.7 | +63.4 | +7.2% | 176,400 |
| 2009/11/17 | 933.3 | 961.7 | 870 | 878.3 | -48.4 | -5.2% | 201,600 |
| 2009/11/16 | 1,018.3 | 1,018.3 | 925 | 926.7 | -91.6 | -9% | 206,400 |
| 2009/11/13 | 1,023.3 | 1,045 | 1,018.3 | 1,018.3 | -21.7 | -2.1% | 58,800 |
| 2009/11/12 | 1,093.3 | 1,093.3 | 1,015 | 1,040 | -55 | -5% | 190,200 |
| 2009/11/11 | 1,086.7 | 1,135 | 1,080 | 1,095 | ±0 | ±0% | 87,000 |
| 2009/11/10 | 1,130 | 1,148.3 | 1,095 | 1,095 | -31.7 | -2.8% | 91,800 |
| 2009/11/09 | 1,146.7 | 1,171.7 | 1,120 | 1,126.7 | -35 | -3% | 71,400 |
| 2009/11/06 | 1,183.3 | 1,185 | 1,151.7 | 1,161.7 | -6.6 | -0.6% | 59,400 |
| 2009/11/05 | 1,200 | 1,200 | 1,165 | 1,168.3 | -35 | -2.9% | 60,000 |
| 2009/11/04 | 1,166.7 | 1,216.7 | 1,160 | 1,203.3 | +36.6 | +3.1% | 136,200 |
| 2009/11/02 | 1,138.3 | 1,166.7 | 1,138.3 | 1,166.7 | -20 | -1.7% | 76,200 |
| 2009/10/30 | 1,206.7 | 1,213.3 | 1,166.7 | 1,186.7 | +6.7 | +0.6% | 120,000 |
| 2009/10/29 | 1,173.3 | 1,201.7 | 1,151.7 | 1,180 | -30 | -2.5% | 173,400 |
| 2009/10/28 | 1,215 | 1,216.7 | 1,170 | 1,210 | -11.7 | -1% | 259,200 |
| 2009/10/27 | 1,240 | 1,271.7 | 1,200 | 1,221.7 | -8.3 | -0.7% | 418,800 |
| 2009/10/26 | 1,156.7 | 1,245 | 1,155 | 1,230 | +90 | +7.9% | 659,400 |
| 2009/10/23 | 1,095 | 1,153.3 | 1,081.7 | 1,140 | +60 | +5.6% | 487,200 |
| 2009/10/22 | 1,076.7 | 1,085 | 1,065 | 1,080 | -1.7 | -0.2% | 65,400 |
| 2009/10/21 | 1,073.3 | 1,081.7 | 1,065 | 1,081.7 | +1.7 | +0.2% | 59,400 |
3751～
3800
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
