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 |
|---|---|---|---|---|---|---|---|
| 2009/10/20 | 1,105 | 1,105 | 1,065 | 1,080 | -16.7 | -1.5% | 71,400 |
| 2009/10/19 | 1,085 | 1,108.3 | 1,076.7 | 1,096.7 | +36.7 | +3.5% | 162,600 |
| 2009/10/16 | 1,048.3 | 1,065 | 1,046.7 | 1,060 | +10 | +1% | 36,600 |
| 2009/10/15 | 1,055 | 1,063.3 | 1,045 | 1,050 | -5 | -0.5% | 49,800 |
| 2009/10/14 | 1,080 | 1,080 | 1,050 | 1,055 | -26.7 | -2.5% | 66,600 |
| 2009/10/13 | 1,088.3 | 1,101.7 | 1,075 | 1,081.7 | -6.6 | -0.6% | 67,200 |
| 2009/10/09 | 1,063.3 | 1,088.3 | 1,063.3 | 1,088.3 | +21.6 | +2% | 75,600 |
| 2009/10/08 | 1,060 | 1,073.3 | 1,058.3 | 1,066.7 | -10 | -0.9% | 30,000 |
| 2009/10/07 | 1,055 | 1,083.3 | 1,038.3 | 1,076.7 | +30 | +2.9% | 117,000 |
| 2009/10/06 | 1,116.7 | 1,138.3 | 1,041.7 | 1,046.7 | -48.3 | -4.4% | 258,600 |
| 2009/10/05 | 1,080 | 1,105 | 1,066.7 | 1,095 | +45 | +4.3% | 122,400 |
| 2009/10/02 | 1,060 | 1,068.3 | 1,036.7 | 1,050 | -33.3 | -3.1% | 75,000 |
| 2009/10/01 | 1,091.7 | 1,105 | 1,063.3 | 1,083.3 | +1.6 | +0.1% | 119,400 |
| 2009/09/30 | 1,036.7 | 1,093.3 | 1,033.3 | 1,081.7 | +38.4 | +3.7% | 151,800 |
| 2009/09/29 | 1,041.7 | 1,051.7 | 1,030 | 1,043.3 | +6.6 | +0.6% | 76,800 |
| 2009/09/28 | 983.3 | 1,045 | 983.3 | 1,036.7 | +21.7 | +2.1% | 115,800 |
| 2009/09/25 | 1,038.3 | 1,046.7 | 1,015 | 1,015 | -31.7 | -3% | 103,200 |
| 2009/09/24 | 1,051.7 | 1,063.3 | 1,033.3 | 1,046.7 | -5 | -0.5% | 75,600 |
| 2009/09/18 | 1,100 | 1,125 | 1,038.3 | 1,051.7 | -31.6 | -2.9% | 262,200 |
| 2009/09/17 | 1,093.3 | 1,103.3 | 1,073.3 | 1,083.3 | -16.7 | -1.5% | 57,000 |
| 2009/09/16 | 1,128.3 | 1,143.3 | 1,090 | 1,100 | -13.3 | -1.2% | 99,000 |
| 2009/09/15 | 1,070 | 1,115 | 1,070 | 1,113.3 | +30 | +2.8% | 80,400 |
| 2009/09/14 | 1,083.3 | 1,096.7 | 1,060 | 1,083.3 | -8.4 | -0.8% | 65,400 |
| 2009/09/11 | 1,106.7 | 1,106.7 | 1,088.3 | 1,091.7 | -8.3 | -0.8% | 40,200 |
| 2009/09/10 | 1,111.7 | 1,111.7 | 1,086.7 | 1,100 | -8.3 | -0.7% | 61,800 |
| 2009/09/09 | 1,096.7 | 1,111.7 | 1,085 | 1,108.3 | +55 | +5.2% | 106,200 |
| 2009/09/08 | 1,053.3 | 1,058.3 | 1,025 | 1,053.3 | -13.4 | -1.3% | 89,400 |
| 2009/09/07 | 1,111.7 | 1,120 | 1,066.7 | 1,066.7 | -36.6 | -3.3% | 79,800 |
| 2009/09/04 | 1,153.3 | 1,163.3 | 1,100 | 1,103.3 | -31.7 | -2.8% | 215,400 |
| 2009/09/03 | 1,055 | 1,140 | 1,055 | 1,135 | +83.3 | +7.9% | 361,800 |
| 2009/09/02 | 1,013.3 | 1,056.7 | 1,013.3 | 1,051.7 | +15 | +1.4% | 70,200 |
| 2009/09/01 | 988.3 | 1,046.7 | 986.7 | 1,036.7 | +31.7 | +3.2% | 129,600 |
| 2009/08/31 | 1,010 | 1,021.7 | 975 | 1,005 | -13.3 | -1.3% | 130,800 |
| 2009/08/28 | 1,036.7 | 1,048.3 | 1,010 | 1,018.3 | -26.7 | -2.6% | 82,200 |
| 2009/08/27 | 1,050 | 1,050 | 1,033.3 | 1,045 | -11.7 | -1.1% | 40,800 |
| 2009/08/26 | 1,053.3 | 1,066.7 | 1,025 | 1,056.7 | -3.3 | -0.3% | 98,400 |
| 2009/08/25 | 1,093.3 | 1,093.3 | 1,050 | 1,060 | -43.3 | -3.9% | 127,800 |
| 2009/08/24 | 1,108.3 | 1,125 | 1,098.3 | 1,103.3 | +25 | +2.3% | 216,600 |
| 2009/08/21 | 1,023.3 | 1,081.7 | 1,023.3 | 1,078.3 | +56.6 | +5.5% | 268,800 |
| 2009/08/20 | 1,006.7 | 1,056.7 | 1,006.7 | 1,021.7 | -50 | -4.7% | 295,200 |
| 2009/08/19 | 1,145 | 1,146.7 | 1,063.3 | 1,071.7 | -71.6 | -6.3% | 302,400 |
| 2009/08/18 | 1,148.3 | 1,166.7 | 1,128.3 | 1,143.3 | -30 | -2.6% | 196,200 |
| 2009/08/17 | 1,143.3 | 1,201.7 | 1,143.3 | 1,173.3 | +38.3 | +3.4% | 336,600 |
| 2009/08/14 | 1,131.7 | 1,141.7 | 1,126.7 | 1,135 | -6.7 | -0.6% | 61,200 |
| 2009/08/13 | 1,148.3 | 1,161.7 | 1,131.7 | 1,141.7 | +3.4 | +0.3% | 112,200 |
| 2009/08/12 | 1,156.7 | 1,158.3 | 1,138.3 | 1,138.3 | -25 | -2.1% | 105,000 |
| 2009/08/11 | 1,158.3 | 1,180 | 1,138.3 | 1,163.3 | +13.3 | +1.2% | 163,200 |
| 2009/08/10 | 1,173.3 | 1,188.3 | 1,141.7 | 1,150 | -11.7 | -1% | 193,800 |
| 2009/08/07 | 1,208.3 | 1,221.7 | 1,151.7 | 1,161.7 | -63.3 | -5.2% | 393,600 |
| 2009/08/06 | 1,116.7 | 1,263.3 | 1,115 | 1,225 | +116.7 | +10.5% | 1,485,000 |
3801～
3850
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
