ロイヤル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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 939 | 942 | 938 | 940 | +1 | +0.1% | 46,500 |
| 2010/06/18 | 942 | 943 | 937 | 939 | -3 | -0.3% | 31,900 |
| 2010/06/17 | 942 | 942 | 939 | 942 | +2 | +0.2% | 19,100 |
| 2010/06/16 | 934 | 942 | 932 | 940 | +7 | +0.8% | 45,000 |
| 2010/06/15 | 930 | 934 | 928 | 933 | +4 | +0.4% | 34,900 |
| 2010/06/14 | 925 | 929 | 921 | 929 | +5 | +0.5% | 24,000 |
| 2010/06/11 | 922 | 926 | 918 | 924 | +5 | +0.5% | 64,300 |
| 2010/06/10 | 915 | 919 | 915 | 919 | +1 | +0.1% | 20,500 |
| 2010/06/09 | 911 | 918 | 911 | 918 | +6 | +0.7% | 40,400 |
| 2010/06/08 | 903 | 915 | 902 | 912 | +7 | +0.8% | 23,800 |
| 2010/06/07 | 913 | 913 | 905 | 905 | -12 | -1.3% | 38,900 |
| 2010/06/04 | 915 | 917 | 911 | 917 | +6 | +0.7% | 34,500 |
| 2010/06/03 | 909 | 913 | 903 | 911 | +9 | +1% | 33,500 |
| 2010/06/02 | 903 | 905 | 895 | 902 | -5 | -0.6% | 34,100 |
| 2010/06/01 | 910 | 910 | 900 | 907 | +10 | +1.1% | 44,300 |
| 2010/05/31 | 863 | 904 | 862 | 897 | +38 | +4.4% | 86,900 |
| 2010/05/28 | 866 | 869 | 858 | 859 | -2 | -0.2% | 92,900 |
| 2010/05/27 | 863 | 865 | 856 | 861 | -6 | -0.7% | 74,300 |
| 2010/05/26 | 874 | 878 | 866 | 867 | -7 | -0.8% | 59,400 |
| 2010/05/25 | 881 | 883 | 872 | 874 | -7 | -0.8% | 73,700 |
| 2010/05/24 | 885 | 887 | 881 | 881 | -5 | -0.6% | 64,000 |
| 2010/05/21 | 894 | 895 | 883 | 886 | -12 | -1.3% | 87,100 |
| 2010/05/20 | 900 | 904 | 897 | 898 | -3 | -0.3% | 23,400 |
| 2010/05/19 | 900 | 903 | 896 | 901 | ±0 | ±0% | 58,000 |
| 2010/05/18 | 910 | 911 | 900 | 901 | +1 | +0.1% | 57,600 |
| 2010/05/17 | 912 | 915 | 900 | 900 | -14 | -1.5% | 70,600 |
| 2010/05/14 | 917 | 921 | 914 | 914 | -3 | -0.3% | 26,600 |
| 2010/05/13 | 919 | 923 | 916 | 917 | +3 | +0.3% | 19,600 |
| 2010/05/12 | 912 | 924 | 912 | 914 | +2 | +0.2% | 21,500 |
| 2010/05/11 | 921 | 925 | 912 | 912 | +1 | +0.1% | 19,700 |
| 2010/05/10 | 908 | 918 | 904 | 911 | +3 | +0.3% | 31,300 |
| 2010/05/07 | 912 | 915 | 901 | 908 | -11 | -1.2% | 65,800 |
| 2010/05/06 | 923 | 930 | 917 | 919 | -7 | -0.8% | 70,200 |
| 2010/04/30 | 928 | 933 | 925 | 926 | -1 | -0.1% | 36,000 |
| 2010/04/28 | 930 | 933 | 923 | 927 | -7 | -0.7% | 66,600 |
| 2010/04/27 | 940 | 940 | 933 | 934 | -4 | -0.4% | 25,600 |
| 2010/04/26 | 939 | 941 | 936 | 938 | +5 | +0.5% | 34,200 |
| 2010/04/23 | 928 | 933 | 928 | 933 | +3 | +0.3% | 26,500 |
| 2010/04/22 | 934 | 935 | 927 | 930 | -3 | -0.3% | 53,400 |
| 2010/04/21 | 933 | 941 | 933 | 933 | +3 | +0.3% | 47,600 |
| 2010/04/20 | 932 | 939 | 930 | 930 | -1 | -0.1% | 41,700 |
| 2010/04/19 | 937 | 940 | 930 | 931 | -6 | -0.6% | 37,000 |
| 2010/04/16 | 940 | 941 | 935 | 937 | ±0 | ±0% | 22,800 |
| 2010/04/15 | 935 | 942 | 935 | 937 | +2 | +0.2% | 26,400 |
| 2010/04/14 | 948 | 949 | 932 | 935 | -8 | -0.8% | 78,300 |
| 2010/04/13 | 945 | 950 | 937 | 943 | -3 | -0.3% | 49,100 |
| 2010/04/12 | 947 | 953 | 945 | 946 | +3 | +0.3% | 37,900 |
| 2010/04/09 | 937 | 945 | 937 | 943 | +6 | +0.6% | 25,600 |
| 2010/04/08 | 939 | 942 | 932 | 937 | ±0 | ±0% | 38,300 |
| 2010/04/07 | 938 | 943 | 936 | 937 | +1 | +0.1% | 36,600 |
3401～
3450
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「ロイヤルＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ロイヤルＨＤ | 259,900円 | +6.5% | +21.5% | 1.08% | 26.65倍 | 2.67倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| イオン北海 | 96,100円 | +5.1% | +5.8% | 1.66% | 20.91倍 | 1.87倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と２０年３月統合 |
| 物語コーポ | 366,000円 | +14.5% | +14.9% | 0.82% | 24.77倍 | 4.94倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| バローＨＤ | 232,500円 | +1.6% | +1.1% | 2.58% | 13.39倍 | 0.78倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| 平和堂 | 236,000円 | +4.4% | +1.5% | 2.54% | 13.37倍 | 0.65倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
