ドトール・日レスホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,085 | 2,101 | 2,072 | 2,098 | +5 | +0.2% | 169,900 |
| 2024/04/25 | 2,116 | 2,116 | 2,090 | 2,093 | -25 | -1.2% | 156,600 |
| 2024/04/24 | 2,121 | 2,125 | 2,108 | 2,118 | -7 | -0.3% | 171,200 |
| 2024/04/23 | 2,125 | 2,150 | 2,112 | 2,125 | +34 | +1.6% | 327,900 |
| 2024/04/22 | 2,083 | 2,095 | 2,073 | 2,091 | +16 | +0.8% | 159,200 |
| 2024/04/19 | 2,115 | 2,115 | 2,066 | 2,075 | -47 | -2.2% | 282,800 |
| 2024/04/18 | 2,080 | 2,135 | 2,080 | 2,122 | +55 | +2.7% | 345,700 |
| 2024/04/17 | 2,080 | 2,094 | 2,067 | 2,067 | -5 | -0.2% | 185,300 |
| 2024/04/16 | 2,090 | 2,107 | 2,061 | 2,072 | -21 | -1% | 248,900 |
| 2024/04/15 | 2,140 | 2,145 | 2,070 | 2,093 | +36 | +1.8% | 860,300 |
| 2024/04/12 | 2,054 | 2,068 | 2,037 | 2,057 | +22 | +1.1% | 303,200 |
| 2024/04/11 | 2,041 | 2,043 | 2,026 | 2,035 | -11 | -0.5% | 169,300 |
| 2024/04/10 | 2,045 | 2,054 | 2,045 | 2,046 | +5 | +0.2% | 92,400 |
| 2024/04/09 | 2,044 | 2,051 | 2,031 | 2,041 | ±0 | ±0% | 115,000 |
| 2024/04/08 | 2,038 | 2,046 | 2,027 | 2,041 | +2 | +0.1% | 123,200 |
| 2024/04/05 | 2,015 | 2,043 | 2,015 | 2,039 | +19 | +0.9% | 149,500 |
| 2024/04/04 | 2,016 | 2,024 | 2,003 | 2,020 | +1 | ±0% | 134,000 |
| 2024/04/03 | 2,020 | 2,026 | 2,011 | 2,019 | -15 | -0.7% | 151,400 |
| 2024/04/02 | 2,066 | 2,066 | 2,028 | 2,034 | -31 | -1.5% | 137,900 |
| 2024/04/01 | 2,080 | 2,085 | 2,061 | 2,065 | -15 | -0.7% | 129,600 |
| 2024/03/29 | 2,050 | 2,083 | 2,049 | 2,080 | +27 | +1.3% | 123,000 |
| 2024/03/28 | 2,086 | 2,088 | 2,048 | 2,053 | -25 | -1.2% | 154,600 |
| 2024/03/27 | 2,071 | 2,085 | 2,065 | 2,078 | +12 | +0.6% | 145,800 |
| 2024/03/26 | 2,072 | 2,076 | 2,051 | 2,066 | -4 | -0.2% | 90,000 |
| 2024/03/25 | 2,090 | 2,094 | 2,070 | 2,070 | -15 | -0.7% | 134,600 |
| 2024/03/22 | 2,088 | 2,093 | 2,079 | 2,085 | -3 | -0.1% | 123,300 |
| 2024/03/21 | 2,102 | 2,108 | 2,084 | 2,088 | -3 | -0.1% | 223,000 |
| 2024/03/19 | 2,085 | 2,096 | 2,082 | 2,091 | +8 | +0.4% | 213,300 |
| 2024/03/18 | 2,090 | 2,092 | 2,069 | 2,083 | -1 | ±0% | 199,400 |
| 2024/03/15 | 2,084 | 2,085 | 2,069 | 2,084 | ±0 | ±0% | 175,800 |
| 2024/03/14 | 2,048 | 2,084 | 2,048 | 2,084 | +48 | +2.4% | 287,500 |
| 2024/03/13 | 2,036 | 2,047 | 2,026 | 2,036 | +10 | +0.5% | 217,700 |
| 2024/03/12 | 2,007 | 2,030 | 1,991 | 2,026 | +16 | +0.8% | 182,200 |
| 2024/03/11 | 2,023 | 2,029 | 1,996 | 2,010 | -16 | -0.8% | 220,400 |
| 2024/03/08 | 2,015 | 2,033 | 2,000 | 2,026 | -3 | -0.1% | 236,100 |
| 2024/03/07 | 2,021 | 2,035 | 2,015 | 2,029 | +6 | +0.3% | 176,400 |
| 2024/03/06 | 2,023 | 2,032 | 2,015 | 2,023 | +2 | +0.1% | 193,600 |
| 2024/03/05 | 2,010 | 2,028 | 2,002 | 2,021 | +9 | +0.4% | 178,500 |
| 2024/03/04 | 2,040 | 2,042 | 2,010 | 2,012 | -37 | -1.8% | 316,100 |
| 2024/03/01 | 2,060 | 2,069 | 2,039 | 2,049 | -11 | -0.5% | 304,200 |
| 2024/02/29 | 2,070 | 2,081 | 2,045 | 2,060 | +8 | +0.4% | 346,400 |
| 2024/02/28 | 2,040 | 2,062 | 2,036 | 2,052 | -32 | -1.5% | 758,400 |
| 2024/02/27 | 2,102 | 2,102 | 2,073 | 2,084 | -18 | -0.9% | 1,196,900 |
| 2024/02/26 | 2,097 | 2,106 | 2,085 | 2,102 | +23 | +1.1% | 351,300 |
| 2024/02/22 | 2,090 | 2,090 | 2,068 | 2,079 | +14 | +0.7% | 432,700 |
| 2024/02/21 | 2,077 | 2,082 | 2,055 | 2,065 | -17 | -0.8% | 591,000 |
| 2024/02/20 | 2,112 | 2,118 | 2,080 | 2,082 | -13 | -0.6% | 469,900 |
| 2024/02/19 | 2,066 | 2,100 | 2,062 | 2,095 | +28 | +1.4% | 529,100 |
| 2024/02/16 | 2,082 | 2,082 | 2,063 | 2,067 | +3 | +0.1% | 408,300 |
| 2024/02/15 | 2,100 | 2,100 | 2,062 | 2,064 | -36 | -1.7% | 504,100 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ドトル日レス」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 |
|---|---|---|---|---|---|---|---|---|
| ドトル日レス | 209,800円 | +4.2% | +27.9% | 2.00% | 13.83倍 | 0.93倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| ＭＶ東海 | 308,500円 | +2.8% | +0.6% | 2.43% | 11.70倍 | 1.22倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| ハローズ | 460,000円 | +3.2% | +0.5% | 1.13% | 13.25倍 | 1.58倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業に特徴。中国、四国地方にドミナント出店し効率化 |
| ＡＯＫＩ ＨＤ | 109,600円 | +5.0% | +48.3% | 3.65% | 13.54倍 | 0.70倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| ゲンキードラ | 579,000円 | +8.3% | +20.4% | 0.44% | 15.17倍 | 2.02倍 |
|
福井地盤のドラッグストア。最近は滋賀出店に注力。低コスト、低価格に強み。食品比率高い |
市場注目の銘柄
チャート関連のコラム
