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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,238 | 1,239 | 1,167 | 1,215 | -83 | -6.4% | 1,004,300 |
| 2024/04/12 | 1,273 | 1,300 | 1,241 | 1,298 | +35 | +2.8% | 403,900 |
| 2024/04/11 | 1,247 | 1,267 | 1,235 | 1,263 | +5 | +0.4% | 186,700 |
| 2024/04/10 | 1,261 | 1,279 | 1,257 | 1,258 | +10 | +0.8% | 124,600 |
| 2024/04/09 | 1,230 | 1,255 | 1,221 | 1,248 | +20 | +1.6% | 129,300 |
| 2024/04/08 | 1,261 | 1,261 | 1,218 | 1,228 | -33 | -2.6% | 252,100 |
| 2024/04/05 | 1,252 | 1,266 | 1,243 | 1,261 | +9 | +0.7% | 97,500 |
| 2024/04/04 | 1,255 | 1,272 | 1,235 | 1,252 | -2 | -0.2% | 129,500 |
| 2024/04/03 | 1,256 | 1,277 | 1,253 | 1,254 | ±0 | ±0% | 90,900 |
| 2024/04/02 | 1,286 | 1,288 | 1,249 | 1,254 | -29 | -2.3% | 115,100 |
| 2024/04/01 | 1,317 | 1,323 | 1,282 | 1,283 | -31 | -2.4% | 98,200 |
| 2024/03/29 | 1,279 | 1,321 | 1,269 | 1,314 | +64 | +5.1% | 226,500 |
| 2024/03/28 | 1,251 | 1,282 | 1,241 | 1,250 | -13 | -1% | 142,300 |
| 2024/03/27 | 1,266 | 1,274 | 1,258 | 1,263 | +5 | +0.4% | 107,400 |
| 2024/03/26 | 1,267 | 1,267 | 1,248 | 1,258 | -19 | -1.5% | 132,500 |
| 2024/03/25 | 1,287 | 1,308 | 1,277 | 1,277 | +8 | +0.6% | 178,300 |
| 2024/03/22 | 1,272 | 1,283 | 1,255 | 1,269 | +1 | +0.1% | 120,900 |
| 2024/03/21 | 1,261 | 1,278 | 1,261 | 1,268 | +14 | +1.1% | 98,900 |
| 2024/03/19 | 1,245 | 1,266 | 1,243 | 1,254 | +15 | +1.2% | 100,100 |
| 2024/03/18 | 1,225 | 1,247 | 1,216 | 1,239 | +7 | +0.6% | 116,200 |
| 2024/03/15 | 1,263 | 1,263 | 1,232 | 1,232 | -45 | -3.5% | 122,900 |
| 2024/03/14 | 1,254 | 1,285 | 1,250 | 1,277 | +22 | +1.8% | 120,100 |
| 2024/03/13 | 1,249 | 1,278 | 1,242 | 1,255 | +33 | +2.7% | 280,000 |
| 2024/03/12 | 1,203 | 1,228 | 1,191 | 1,222 | +32 | +2.7% | 164,800 |
| 2024/03/11 | 1,205 | 1,220 | 1,178 | 1,190 | -28 | -2.3% | 225,600 |
| 2024/03/08 | 1,228 | 1,238 | 1,208 | 1,218 | -10 | -0.8% | 148,300 |
| 2024/03/07 | 1,250 | 1,250 | 1,225 | 1,228 | -20 | -1.6% | 230,300 |
| 2024/03/06 | 1,257 | 1,265 | 1,237 | 1,248 | -14 | -1.1% | 194,900 |
| 2024/03/05 | 1,260 | 1,273 | 1,245 | 1,262 | -2 | -0.2% | 169,400 |
| 2024/03/04 | 1,298 | 1,299 | 1,264 | 1,264 | -50 | -3.8% | 272,100 |
| 2024/03/01 | 1,351 | 1,351 | 1,303 | 1,314 | -44 | -3.2% | 240,600 |
| 2024/02/29 | 1,394 | 1,402 | 1,356 | 1,358 | -46 | -3.3% | 176,500 |
| 2024/02/28 | 1,371 | 1,420 | 1,366 | 1,404 | +8 | +0.6% | 403,500 |
| 2024/02/27 | 1,424 | 1,449 | 1,392 | 1,396 | -27 | -1.9% | 342,300 |
| 2024/02/26 | 1,441 | 1,446 | 1,418 | 1,423 | -17 | -1.2% | 177,400 |
| 2024/02/22 | 1,500 | 1,500 | 1,437 | 1,440 | -59 | -3.9% | 392,200 |
| 2024/02/21 | 1,530 | 1,530 | 1,489 | 1,499 | -32 | -2.1% | 165,200 |
| 2024/02/20 | 1,556 | 1,575 | 1,529 | 1,531 | -7 | -0.5% | 206,100 |
| 2024/02/19 | 1,465 | 1,545 | 1,456 | 1,538 | +73 | +5% | 308,600 |
| 2024/02/16 | 1,477 | 1,490 | 1,464 | 1,465 | -6 | -0.4% | 147,200 |
| 2024/02/15 | 1,505 | 1,518 | 1,471 | 1,471 | -24 | -1.6% | 172,000 |
| 2024/02/14 | 1,515 | 1,515 | 1,492 | 1,495 | -45 | -2.9% | 174,100 |
| 2024/02/13 | 1,497 | 1,540 | 1,497 | 1,540 | +53 | +3.6% | 196,200 |
| 2024/02/09 | 1,487 | 1,524 | 1,475 | 1,487 | -5 | -0.3% | 168,600 |
| 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 |
301～
350
件表示中 / 4488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 | 144,800円 | +7.7% | +10.6% | 0.00% | 11.26倍 | 4.36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 | 303,000円 | +4.0% | +8.0% | 2.31% | 15.74倍 | 0.79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 |
| ＭｒＭａｘＨＤ | 68,000円 | +4.7% | +8.4% | 3.68% | 8.39倍 | 0.63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 |
| やまや | 242,000円 | +2.1% | +1.1% | 2.89% | 7.19倍 | 0.74倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| ヨシックスＨＤ | 252,300円 | +5.6% | +3.9% | 1.11% | 14.17倍 | 2.25倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
市場注目の銘柄
チャート関連のコラム
