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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 664.2 | 665 | 635 | 657.5 | -6.7 | -1% | 91,800 |
| 2010/05/25 | 691.7 | 695 | 663.3 | 664.2 | -39.1 | -5.6% | 55,200 |
| 2010/05/24 | 695.8 | 711.7 | 694.2 | 703.3 | +11.6 | +1.7% | 29,400 |
| 2010/05/21 | 680 | 708.3 | 680 | 691.7 | -33.3 | -4.6% | 36,600 |
| 2010/05/20 | 721.7 | 741.7 | 717.5 | 725 | -20 | -2.7% | 28,800 |
| 2010/05/19 | 708.3 | 745 | 667.5 | 745 | +13.3 | +1.8% | 119,400 |
| 2010/05/18 | 783.3 | 783.3 | 730 | 731.7 | -50 | -6.4% | 77,400 |
| 2010/05/17 | 800 | 805.8 | 776.7 | 781.7 | -20.8 | -2.6% | 45,000 |
| 2010/05/14 | 810 | 821.7 | 800.8 | 802.5 | -6.7 | -0.8% | 25,800 |
| 2010/05/13 | 800 | 819.2 | 800 | 809.2 | +14.2 | +1.8% | 37,800 |
| 2010/05/12 | 805 | 808.3 | 788.3 | 795 | -21.7 | -2.7% | 54,000 |
| 2010/05/11 | 838.3 | 841.7 | 815 | 816.7 | -21.6 | -2.6% | 63,600 |
| 2010/05/10 | 855 | 855 | 825 | 838.3 | ±0 | ±0% | 49,200 |
| 2010/05/07 | 808.3 | 845 | 804.2 | 838.3 | -43.4 | -4.9% | 99,600 |
| 2010/05/06 | 905 | 905 | 881.7 | 881.7 | -28.3 | -3.1% | 73,200 |
| 2010/04/30 | 908.3 | 915 | 908.3 | 910 | -3.3 | -0.4% | 30,600 |
| 2010/04/28 | 910 | 916.7 | 905 | 913.3 | -3.4 | -0.4% | 40,200 |
| 2010/04/27 | 925 | 926.7 | 913.3 | 916.7 | -11.6 | -1.2% | 49,200 |
| 2010/04/26 | 926.7 | 936.7 | 923.3 | 928.3 | +6.6 | +0.7% | 49,200 |
| 2010/04/23 | 925 | 930 | 918.3 | 921.7 | -3.3 | -0.4% | 25,800 |
| 2010/04/22 | 938.3 | 938.3 | 925 | 925 | -6.7 | -0.7% | 30,600 |
| 2010/04/21 | 920 | 933.3 | 918.3 | 931.7 | +18.4 | +2% | 39,000 |
| 2010/04/20 | 921.7 | 928.3 | 913.3 | 913.3 | -8.4 | -0.9% | 43,200 |
| 2010/04/19 | 926.7 | 933.3 | 916.7 | 921.7 | -15 | -1.6% | 44,400 |
| 2010/04/16 | 950 | 950 | 936.7 | 936.7 | -1.6 | -0.2% | 55,800 |
| 2010/04/15 | 946.7 | 946.7 | 935 | 938.3 | -10 | -1.1% | 64,800 |
| 2010/04/14 | 946.7 | 956.7 | 941.7 | 948.3 | -48.4 | -4.9% | 220,800 |
| 2010/04/13 | 1,006.7 | 1,008.3 | 991.7 | 996.7 | -10 | -1% | 77,400 |
| 2010/04/12 | 1,013.3 | 1,013.3 | 976.7 | 1,006.7 | -6.6 | -0.7% | 111,600 |
| 2010/04/09 | 1,003.3 | 1,030 | 996.7 | 1,013.3 | +6.6 | +0.7% | 165,600 |
| 2010/04/08 | 980 | 1,013.3 | 976.7 | 1,006.7 | +8.4 | +0.8% | 126,000 |
| 2010/04/07 | 1,000 | 1,013.3 | 966.7 | 998.3 | +61.6 | +6.6% | 311,400 |
| 2010/04/06 | 948.3 | 948.3 | 926.7 | 936.7 | -13.3 | -1.4% | 57,600 |
| 2010/04/05 | 953.3 | 953.3 | 945 | 950 | -5 | -0.5% | 19,800 |
| 2010/04/02 | 956.7 | 958.3 | 943.3 | 955 | +1.7 | +0.2% | 39,000 |
| 2010/04/01 | 951.7 | 955 | 943.3 | 953.3 | +6.6 | +0.7% | 55,800 |
| 2010/03/31 | 956.7 | 958.3 | 938.3 | 946.7 | +1.7 | +0.2% | 53,400 |
| 2010/03/30 | 951.7 | 958.3 | 936.7 | 945 | -6.7 | -0.7% | 61,800 |
| 2010/03/29 | 925 | 963.3 | 921.7 | 951.7 | +35 | +3.8% | 130,800 |
| 2010/03/26 | 898.3 | 923.3 | 895 | 916.7 | +18.4 | +2% | 48,000 |
| 2010/03/25 | 905 | 905 | 895 | 898.3 | -5 | -0.6% | 21,000 |
| 2010/03/24 | 905 | 910 | 900 | 903.3 | -5 | -0.6% | 22,800 |
| 2010/03/23 | 906.7 | 910 | 901.7 | 908.3 | +6.6 | +0.7% | 14,400 |
| 2010/03/19 | 908.3 | 908.3 | 896.7 | 901.7 | -6.6 | -0.7% | 37,800 |
| 2010/03/18 | 910 | 920 | 900 | 908.3 | -8.4 | -0.9% | 37,200 |
| 2010/03/17 | 913.3 | 921.7 | 913.3 | 916.7 | +6.7 | +0.7% | 17,400 |
| 2010/03/16 | 941.7 | 941.7 | 910 | 910 | -26.7 | -2.9% | 52,800 |
| 2010/03/15 | 926.7 | 946.7 | 926.7 | 936.7 | +11.7 | +1.3% | 63,600 |
| 2010/03/12 | 913.3 | 926.7 | 908.3 | 925 | +11.7 | +1.3% | 34,800 |
| 2010/03/11 | 915 | 925 | 906.7 | 913.3 | -1.7 | -0.2% | 22,800 |
3701～
3750
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 | 143,200円 | +7.7% | +10.6% | 0.00% | 11.14倍 | 4.31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 | 299,800円 | +4.0% | +8.0% | 2.33% | 15.57倍 | 0.78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 | 68,900円 | +4.7% | +8.4% | 3.63% | 8.50倍 | 0.64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 | 241,700円 | +2.1% | +1.1% | 2.90% | 7.18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 | 254,200円 | +5.6% | +3.9% | 1.10% | 14.28倍 | 2.27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
