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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 501.7 | 505 | 496.7 | 499 | -11 | -2.2% | 66,000 |
| 2010/08/03 | 534.2 | 535 | 509.2 | 510 | -23.3 | -4.4% | 45,600 |
| 2010/08/02 | 530 | 535 | 526.7 | 533.3 | -8.4 | -1.6% | 27,600 |
| 2010/07/30 | 563.3 | 563.3 | 537.5 | 541.7 | -20 | -3.6% | 26,400 |
| 2010/07/29 | 566.7 | 569.2 | 558.3 | 561.7 | +1.7 | +0.3% | 30,600 |
| 2010/07/28 | 532.5 | 563.3 | 532.5 | 560 | +30 | +5.7% | 61,200 |
| 2010/07/27 | 529.2 | 535 | 525 | 530 | -1.7 | -0.3% | 24,600 |
| 2010/07/26 | 516.7 | 536.7 | 516.7 | 531.7 | +5 | +0.9% | 42,000 |
| 2010/07/23 | 560 | 560 | 526.7 | 526.7 | -10 | -1.9% | 67,800 |
| 2010/07/22 | 568.3 | 568.3 | 536.7 | 536.7 | -36.6 | -6.4% | 42,000 |
| 2010/07/21 | 583.3 | 598.3 | 568.3 | 573.3 | -1.7 | -0.3% | 48,000 |
| 2010/07/20 | 583.3 | 583.3 | 557.5 | 575 | -11.7 | -2% | 51,600 |
| 2010/07/16 | 597.5 | 608.3 | 584.2 | 586.7 | -13.3 | -2.2% | 36,600 |
| 2010/07/15 | 619.2 | 620 | 597.5 | 600 | -18.3 | -3% | 60,600 |
| 2010/07/14 | 591.7 | 620 | 591.7 | 618.3 | +31.6 | +5.4% | 99,600 |
| 2010/07/13 | 620 | 620 | 580 | 586.7 | -29.1 | -4.7% | 132,600 |
| 2010/07/12 | 635.8 | 636.7 | 615 | 615.8 | -66.7 | -9.8% | 171,000 |
| 2010/07/09 | 690.8 | 696.7 | 681.7 | 682.5 | -12.5 | -1.8% | 24,000 |
| 2010/07/08 | 712.5 | 715 | 685 | 695 | -12.5 | -1.8% | 46,200 |
| 2010/07/07 | 705 | 708.3 | 700 | 707.5 | +10.8 | +1.6% | 13,800 |
| 2010/07/06 | 696.7 | 696.7 | 689.2 | 696.7 | ±0 | ±0% | 13,800 |
| 2010/07/05 | 686.7 | 696.7 | 686.7 | 696.7 | +15 | +2.2% | 13,800 |
| 2010/07/02 | 673.3 | 691.7 | 670 | 681.7 | +13.4 | +2% | 35,400 |
| 2010/07/01 | 688.3 | 688.3 | 656.7 | 668.3 | -20 | -2.9% | 43,200 |
| 2010/06/30 | 670 | 688.3 | 668.3 | 688.3 | +9.1 | +1.3% | 18,000 |
| 2010/06/29 | 670 | 686.7 | 668.3 | 679.2 | +7.5 | +1.1% | 25,200 |
| 2010/06/28 | 690 | 693.3 | 671.7 | 671.7 | -30 | -4.3% | 26,400 |
| 2010/06/25 | 711.7 | 711.7 | 692.5 | 701.7 | -23.3 | -3.2% | 57,000 |
| 2010/06/24 | 731.7 | 740 | 718.3 | 725 | -0.8 | -0.1% | 34,800 |
| 2010/06/23 | 710.8 | 725.8 | 710.8 | 725.8 | -6.7 | -0.9% | 20,400 |
| 2010/06/22 | 743.3 | 743.3 | 730 | 732.5 | -19.2 | -2.6% | 35,400 |
| 2010/06/21 | 752.5 | 763.3 | 745 | 751.7 | -12.5 | -1.6% | 24,000 |
| 2010/06/18 | 773.3 | 773.3 | 761.7 | 764.2 | -12.5 | -1.6% | 12,600 |
| 2010/06/17 | 775 | 783.3 | 775 | 776.7 | -1.6 | -0.2% | 18,000 |
| 2010/06/16 | 794.2 | 803.3 | 778.3 | 778.3 | -5 | -0.6% | 26,400 |
| 2010/06/15 | 805 | 805 | 780 | 783.3 | -11.7 | -1.5% | 15,600 |
| 2010/06/14 | 798.3 | 811.7 | 795 | 795 | +20 | +2.6% | 24,000 |
| 2010/06/11 | 777.5 | 786.7 | 765 | 775 | -1.7 | -0.2% | 11,400 |
| 2010/06/10 | 770 | 776.7 | 758.3 | 776.7 | +1.7 | +0.2% | 9,600 |
| 2010/06/09 | 814.2 | 819.2 | 766.7 | 775 | -28.3 | -3.5% | 20,400 |
| 2010/06/08 | 756.7 | 803.3 | 756.7 | 803.3 | +35 | +4.6% | 13,800 |
| 2010/06/07 | 761.7 | 775 | 757.5 | 768.3 | -28.4 | -3.6% | 19,800 |
| 2010/06/04 | 830.8 | 833.3 | 788.3 | 796.7 | -25 | -3% | 55,200 |
| 2010/06/03 | 811.7 | 828.3 | 808.3 | 821.7 | +44.2 | +5.7% | 58,800 |
| 2010/06/02 | 754.2 | 783.3 | 754.2 | 777.5 | +23.3 | +3.1% | 49,200 |
| 2010/06/01 | 738.3 | 763.3 | 738.3 | 754.2 | +22.5 | +3.1% | 49,800 |
| 2010/05/31 | 703.3 | 732.5 | 703.3 | 731.7 | +35 | +5% | 36,000 |
| 2010/05/28 | 693.3 | 716.7 | 693.3 | 696.7 | +16.7 | +2.5% | 55,800 |
| 2010/05/27 | 658.3 | 686.7 | 658.3 | 680 | +22.5 | +3.4% | 39,000 |
| 2010/05/26 | 664.2 | 665 | 635 | 657.5 | -6.7 | -1% | 91,800 |
3601～
3650
件表示中 / 4437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 | 124,600円 | +7.7% | +10.6% | 0.00% | 9.69倍 | 3.75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 |
| チムニー | 123,600円 | +2.2% | -10.1% | 0.81% | 28.39倍 | 4.51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 | 101,100円 | +13.9% | +214.6% | 0.59% | 52.44倍 | 2.59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 |
| 幸楽苑 | 106,400円 | +108.5% | - | 0.00% | 25.42倍 | 9.22倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| 銚子丸 | 151,400円 | +39.5% | - | 0.79% | 20.75倍 | 2.41倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
市場注目の銘柄
チャート関連のコラム
