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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 506.7 | 506.7 | 501 | 501.7 | -5 | -1% | 11,400 |
| 2014/06/18 | 508.3 | 511.3 | 504.3 | 506.7 | +1 | +0.2% | 18,300 |
| 2014/06/17 | 506.7 | 510.3 | 505.3 | 505.7 | -1 | -0.2% | 38,100 |
| 2014/06/16 | 506.7 | 510 | 501 | 506.7 | -1.6 | -0.3% | 27,000 |
| 2014/06/13 | 517 | 518 | 506.7 | 508.3 | -15 | -2.9% | 33,900 |
| 2014/06/12 | 476.3 | 536.7 | 473.3 | 523.3 | +51.6 | +10.9% | 154,800 |
| 2014/06/11 | 473.3 | 477 | 470 | 471.7 | -1.3 | -0.3% | 11,100 |
| 2014/06/10 | 477.3 | 478.3 | 472.7 | 473 | -4 | -0.8% | 15,600 |
| 2014/06/09 | 477.3 | 480 | 477 | 477 | -0.3 | -0.1% | 8,400 |
| 2014/06/06 | 472 | 477.3 | 472 | 477.3 | +2 | +0.4% | 5,100 |
| 2014/06/05 | 475.7 | 478.7 | 475 | 475.3 | +2 | +0.4% | 9,000 |
| 2014/06/04 | 472.7 | 473.3 | 472.3 | 473.3 | +0.6 | +0.1% | 4,800 |
| 2014/06/03 | 468.3 | 473 | 468.3 | 472.7 | +3.4 | +0.7% | 11,100 |
| 2014/06/02 | 470 | 470 | 466.7 | 469.3 | +2.6 | +0.6% | 6,000 |
| 2014/05/30 | 464.7 | 466.7 | 464.7 | 466.7 | +0.7 | +0.2% | 2,400 |
| 2014/05/29 | 465.7 | 466.7 | 465.7 | 466 | -0.7 | -0.1% | 2,100 |
| 2014/05/28 | 466.7 | 466.7 | 466.7 | 466.7 | +2.7 | +0.6% | 4,200 |
| 2014/05/27 | 473.7 | 473.7 | 464 | 464 | -10.7 | -2.3% | 3,000 |
| 2014/05/26 | 458.3 | 476 | 458.3 | 474.7 | +16.4 | +3.6% | 6,900 |
| 2014/05/23 | 461 | 461 | 457 | 458.3 | -1.4 | -0.3% | 6,000 |
| 2014/05/22 | 459 | 465 | 459 | 459.7 | +2.7 | +0.6% | 2,700 |
| 2014/05/21 | 461 | 461.3 | 456.7 | 457 | -8.7 | -1.9% | 8,100 |
| 2014/05/20 | 467 | 467 | 461 | 465.7 | +3 | +0.6% | 6,300 |
| 2014/05/19 | 464.3 | 466.7 | 462.7 | 462.7 | -3.6 | -0.8% | 9,900 |
| 2014/05/16 | 466 | 466.3 | 464.7 | 466.3 | +0.3 | +0.1% | 4,500 |
| 2014/05/15 | 464.3 | 466 | 464.3 | 466 | +2 | +0.4% | 4,500 |
| 2014/05/14 | 465 | 466 | 464 | 464 | -0.3 | -0.1% | 5,400 |
| 2014/05/13 | 465 | 466.7 | 464.3 | 464.3 | -2.4 | -0.5% | 7,200 |
| 2014/05/12 | 466.7 | 466.7 | 465 | 466.7 | ±0 | ±0% | 3,300 |
| 2014/05/09 | 470.3 | 470.3 | 464.7 | 466.7 | +2 | +0.4% | 6,000 |
| 2014/05/08 | 465 | 466.3 | 464.7 | 464.7 | -0.3 | -0.1% | 3,000 |
| 2014/05/07 | 465 | 465.3 | 465 | 465 | ±0 | ±0% | 3,000 |
| 2014/05/02 | 464.3 | 468 | 464 | 465 | -0.3 | -0.1% | 6,600 |
| 2014/05/01 | 465 | 466.3 | 464.3 | 465.3 | +0.3 | +0.1% | 2,400 |
| 2014/04/30 | 466.7 | 467.7 | 465 | 465 | +1 | +0.2% | 8,100 |
| 2014/04/28 | 465.3 | 466.7 | 464 | 464 | -4.7 | -1% | 9,600 |
| 2014/04/25 | 468.3 | 470 | 466.7 | 468.7 | -1.3 | -0.3% | 2,700 |
| 2014/04/24 | 466.7 | 470 | 465 | 470 | +3.3 | +0.7% | 7,500 |
| 2014/04/23 | 467.7 | 468 | 466.7 | 466.7 | -0.6 | -0.1% | 5,400 |
| 2014/04/22 | 466.7 | 468.7 | 466 | 467.3 | ±0 | ±0% | 14,100 |
| 2014/04/21 | 467.3 | 468.3 | 467 | 467.3 | ±0 | ±0% | 13,500 |
| 2014/04/18 | 468 | 471 | 467 | 467.3 | -0.7 | -0.1% | 8,400 |
| 2014/04/17 | 468.3 | 468.3 | 467.7 | 468 | -0.3 | -0.1% | 6,600 |
| 2014/04/16 | 466.7 | 474 | 466.7 | 468.3 | +1.6 | +0.3% | 9,300 |
| 2014/04/15 | 470.7 | 470.7 | 466.3 | 466.7 | -0.6 | -0.1% | 11,100 |
| 2014/04/14 | 470 | 471.7 | 466.7 | 467.3 | -2.7 | -0.6% | 19,200 |
| 2014/04/11 | 470.3 | 476.7 | 468.3 | 470 | ±0 | ±0% | 12,900 |
| 2014/04/10 | 473.3 | 486.7 | 468 | 470 | +2.3 | +0.5% | 7,500 |
| 2014/04/09 | 467.7 | 468.7 | 467.3 | 467.7 | -5 | -1.1% | 11,700 |
| 2014/04/08 | 474.7 | 474.7 | 472.7 | 472.7 | -3.3 | -0.7% | 7,800 |
2551～
2600
件表示中 / 4338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 | 131,500円 | +4.6% | +17.9% | 0.00% | 9.76倍 | 2.35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 | 268,300円 | +1.7% | +1.1% | 2.61% | 13.62倍 | 0.73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 |
| グルメ杵屋 | 106,500円 | +13.9% | +214.6% | 0.56% | 55.24倍 | 2.72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 |
| チムニー | 125,200円 | +2.2% | -10.1% | 0.80% | 28.76倍 | 4.57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 |
| エコス | 203,700円 | +1.5% | -6.4% | 2.95% | 6.35倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
