大戸屋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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 5,020 | 5,040 | 5,010 | 5,010 | -10 | -0.2% | 2,800 |
| 2024/05/14 | 5,030 | 5,050 | 5,010 | 5,020 | -20 | -0.4% | 4,900 |
| 2024/05/13 | 5,040 | 5,060 | 5,020 | 5,040 | ±0 | ±0% | 4,500 |
| 2024/05/10 | 5,100 | 5,110 | 5,030 | 5,040 | -100 | -1.9% | 12,700 |
| 2024/05/09 | 5,130 | 5,140 | 5,090 | 5,140 | +10 | +0.2% | 6,500 |
| 2024/05/08 | 5,140 | 5,150 | 5,100 | 5,130 | +30 | +0.6% | 4,600 |
| 2024/05/07 | 5,140 | 5,140 | 5,100 | 5,100 | -20 | -0.4% | 4,900 |
| 2024/05/02 | 5,090 | 5,130 | 5,090 | 5,120 | +40 | +0.8% | 6,600 |
| 2024/05/01 | 5,080 | 5,090 | 5,060 | 5,080 | ±0 | ±0% | 1,300 |
| 2024/04/30 | 5,060 | 5,080 | 5,050 | 5,080 | +30 | +0.6% | 3,900 |
| 2024/04/26 | 5,030 | 5,060 | 5,030 | 5,050 | +30 | +0.6% | 1,300 |
| 2024/04/25 | 5,060 | 5,060 | 5,020 | 5,020 | -10 | -0.2% | 3,300 |
| 2024/04/24 | 5,040 | 5,070 | 5,020 | 5,030 | +10 | +0.2% | 5,700 |
| 2024/04/23 | 5,050 | 5,050 | 4,970 | 5,020 | -10 | -0.2% | 5,900 |
| 2024/04/22 | 4,995 | 5,060 | 4,995 | 5,030 | +50 | +1% | 5,500 |
| 2024/04/19 | 5,010 | 5,010 | 4,920 | 4,980 | -30 | -0.6% | 22,300 |
| 2024/04/18 | 4,985 | 5,040 | 4,985 | 5,010 | +30 | +0.6% | 3,000 |
| 2024/04/17 | 5,020 | 5,030 | 4,970 | 4,980 | -40 | -0.8% | 20,500 |
| 2024/04/16 | 5,100 | 5,100 | 5,020 | 5,020 | -80 | -1.6% | 7,000 |
| 2024/04/15 | 5,070 | 5,100 | 5,070 | 5,100 | ±0 | ±0% | 4,300 |
| 2024/04/12 | 5,090 | 5,100 | 5,070 | 5,100 | +10 | +0.2% | 2,500 |
| 2024/04/11 | 5,080 | 5,090 | 5,050 | 5,090 | +20 | +0.4% | 5,800 |
| 2024/04/10 | 5,070 | 5,100 | 5,070 | 5,070 | -10 | -0.2% | 2,000 |
| 2024/04/09 | 5,140 | 5,140 | 5,060 | 5,080 | -30 | -0.6% | 6,300 |
| 2024/04/08 | 5,060 | 5,110 | 5,050 | 5,110 | +70 | +1.4% | 6,700 |
| 2024/04/05 | 5,050 | 5,100 | 5,030 | 5,040 | -30 | -0.6% | 13,500 |
| 2024/04/04 | 5,100 | 5,140 | 5,060 | 5,070 | -40 | -0.8% | 8,500 |
| 2024/04/03 | 5,030 | 5,140 | 4,990 | 5,110 | +60 | +1.2% | 14,700 |
| 2024/04/02 | 5,150 | 5,150 | 5,000 | 5,050 | -120 | -2.3% | 28,100 |
| 2024/04/01 | 5,200 | 5,200 | 5,100 | 5,170 | -40 | -0.8% | 21,700 |
| 2024/03/29 | 5,220 | 5,230 | 5,210 | 5,210 | -10 | -0.2% | 10,000 |
| 2024/03/28 | 5,210 | 5,300 | 5,190 | 5,220 | -250 | -4.6% | 44,700 |
| 2024/03/27 | 5,460 | 5,500 | 5,410 | 5,470 | +30 | +0.6% | 35,000 |
| 2024/03/26 | 5,450 | 5,470 | 5,410 | 5,440 | -10 | -0.2% | 13,200 |
| 2024/03/25 | 5,380 | 5,460 | 5,370 | 5,450 | +100 | +1.9% | 23,100 |
| 2024/03/22 | 5,390 | 5,390 | 5,350 | 5,350 | -10 | -0.2% | 6,500 |
| 2024/03/21 | 5,390 | 5,390 | 5,330 | 5,360 | +20 | +0.4% | 7,600 |
| 2024/03/19 | 5,330 | 5,380 | 5,320 | 5,340 | +10 | +0.2% | 6,700 |
| 2024/03/18 | 5,340 | 5,370 | 5,300 | 5,330 | -10 | -0.2% | 7,500 |
| 2024/03/15 | 5,410 | 5,410 | 5,330 | 5,340 | -40 | -0.7% | 7,600 |
| 2024/03/14 | 5,340 | 5,390 | 5,290 | 5,380 | +90 | +1.7% | 19,400 |
| 2024/03/13 | 5,250 | 5,330 | 5,250 | 5,290 | +50 | +1% | 7,300 |
| 2024/03/12 | 5,240 | 5,270 | 5,200 | 5,240 | -10 | -0.2% | 10,600 |
| 2024/03/11 | 5,270 | 5,270 | 5,240 | 5,250 | -30 | -0.6% | 10,000 |
| 2024/03/08 | 5,300 | 5,310 | 5,280 | 5,280 | ±0 | ±0% | 4,800 |
| 2024/03/07 | 5,320 | 5,340 | 5,280 | 5,280 | -20 | -0.4% | 9,700 |
| 2024/03/06 | 5,240 | 5,320 | 5,240 | 5,300 | +60 | +1.1% | 11,600 |
| 2024/03/05 | 5,230 | 5,270 | 5,230 | 5,240 | -20 | -0.4% | 6,400 |
| 2024/03/04 | 5,260 | 5,280 | 5,220 | 5,260 | ±0 | ±0% | 7,000 |
| 2024/03/01 | 5,270 | 5,310 | 5,250 | 5,260 | -10 | -0.2% | 7,600 |
1～
50
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「大戸屋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 |
|---|---|---|---|---|---|---|---|---|
| 大戸屋ＨＤ | 501,000円 | +4.2% | +0.5% | 0.10% | 29.80倍 | 23.09倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| ワタミ | 91,000円 | +9.4% | -11.3% | 1.10% | 9.12倍 | 3.88倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
| あさひ | 138,800円 | +5.7% | +11.7% | 3.60% | 9.85倍 | 0.98倍 |
|
大型自転車専門店を国内展開。ネットで注文・店舗で受け取るＯＭＯ戦略強化。ＰＢ比率４割強 |
| フジコーポ | 184,100円 | +0.9% | +1.4% | 2.17% | 8.59倍 | 1.42倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| 日産東ＨＤ | 52,000円 | +9.0% | +23.2% | 4.23% | 4.93倍 | 0.68倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
市場注目の銘柄
チャート関連のコラム
