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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,860 | 1,868 | 1,847 | 1,851 | -9 | -0.5% | 202,700 |
| 2023/02/01 | 1,852 | 1,872 | 1,850 | 1,860 | -8 | -0.4% | 201,500 |
| 2023/01/31 | 1,865 | 1,878 | 1,841 | 1,868 | +14 | +0.8% | 231,100 |
| 2023/01/30 | 1,854 | 1,857 | 1,830 | 1,854 | -8 | -0.4% | 353,200 |
| 2023/01/27 | 1,862 | 1,883 | 1,848 | 1,862 | ±0 | ±0% | 732,200 |
| 2023/01/26 | 1,784 | 1,880 | 1,780 | 1,862 | +94 | +5.3% | 750,200 |
| 2023/01/25 | 1,766 | 1,772 | 1,757 | 1,768 | +6 | +0.3% | 122,000 |
| 2023/01/24 | 1,766 | 1,775 | 1,758 | 1,762 | -4 | -0.2% | 163,000 |
| 2023/01/23 | 1,755 | 1,786 | 1,751 | 1,766 | +22 | +1.3% | 269,600 |
| 2023/01/20 | 1,725 | 1,749 | 1,710 | 1,744 | +35 | +2% | 482,500 |
| 2023/01/19 | 1,695 | 1,715 | 1,693 | 1,709 | +10 | +0.6% | 245,600 |
| 2023/01/18 | 1,670 | 1,723 | 1,669 | 1,699 | +30 | +1.8% | 245,500 |
| 2023/01/17 | 1,658 | 1,674 | 1,653 | 1,669 | +19 | +1.2% | 93,900 |
| 2023/01/16 | 1,643 | 1,678 | 1,643 | 1,650 | +15 | +0.9% | 253,800 |
| 2023/01/13 | 1,652 | 1,665 | 1,630 | 1,635 | -13 | -0.8% | 347,200 |
| 2023/01/12 | 1,670 | 1,672 | 1,640 | 1,648 | -24 | -1.4% | 175,600 |
| 2023/01/11 | 1,683 | 1,692 | 1,672 | 1,672 | ±0 | ±0% | 103,200 |
| 2023/01/10 | 1,692 | 1,700 | 1,672 | 1,672 | -19 | -1.1% | 120,100 |
| 2023/01/06 | 1,690 | 1,704 | 1,685 | 1,691 | +2 | +0.1% | 161,400 |
| 2023/01/05 | 1,691 | 1,694 | 1,678 | 1,689 | -9 | -0.5% | 100,100 |
| 2023/01/04 | 1,720 | 1,723 | 1,691 | 1,698 | -21 | -1.2% | 109,700 |
| 2022/12/30 | 1,720 | 1,745 | 1,718 | 1,719 | -4 | -0.2% | 183,900 |
| 2022/12/29 | 1,718 | 1,723 | 1,706 | 1,723 | -2 | -0.1% | 109,200 |
| 2022/12/28 | 1,726 | 1,727 | 1,713 | 1,725 | +2 | +0.1% | 69,500 |
| 2022/12/27 | 1,717 | 1,730 | 1,716 | 1,723 | +10 | +0.6% | 79,800 |
| 2022/12/26 | 1,715 | 1,717 | 1,707 | 1,713 | +5 | +0.3% | 76,700 |
| 2022/12/23 | 1,705 | 1,712 | 1,700 | 1,708 | -4 | -0.2% | 60,400 |
| 2022/12/22 | 1,689 | 1,712 | 1,687 | 1,712 | +24 | +1.4% | 207,200 |
| 2022/12/21 | 1,692 | 1,704 | 1,683 | 1,688 | -4 | -0.2% | 121,600 |
| 2022/12/20 | 1,708 | 1,710 | 1,669 | 1,692 | -18 | -1.1% | 140,900 |
| 2022/12/19 | 1,690 | 1,710 | 1,690 | 1,710 | +17 | +1% | 78,300 |
| 2022/12/16 | 1,690 | 1,702 | 1,688 | 1,693 | -8 | -0.5% | 93,900 |
| 2022/12/15 | 1,693 | 1,712 | 1,691 | 1,701 | +7 | +0.4% | 62,000 |
| 2022/12/14 | 1,709 | 1,709 | 1,693 | 1,694 | -12 | -0.7% | 64,000 |
| 2022/12/13 | 1,697 | 1,714 | 1,692 | 1,706 | +11 | +0.6% | 155,800 |
| 2022/12/12 | 1,688 | 1,695 | 1,681 | 1,695 | +9 | +0.5% | 96,800 |
| 2022/12/09 | 1,678 | 1,698 | 1,674 | 1,686 | +12 | +0.7% | 89,300 |
| 2022/12/08 | 1,676 | 1,676 | 1,662 | 1,674 | -4 | -0.2% | 88,500 |
| 2022/12/07 | 1,664 | 1,684 | 1,660 | 1,678 | +10 | +0.6% | 53,400 |
| 2022/12/06 | 1,664 | 1,672 | 1,657 | 1,668 | ±0 | ±0% | 99,100 |
| 2022/12/05 | 1,660 | 1,668 | 1,650 | 1,668 | +2 | +0.1% | 94,400 |
| 2022/12/02 | 1,680 | 1,680 | 1,660 | 1,666 | -19 | -1.1% | 105,700 |
| 2022/12/01 | 1,691 | 1,691 | 1,680 | 1,685 | -6 | -0.4% | 102,300 |
| 2022/11/30 | 1,705 | 1,714 | 1,690 | 1,691 | -16 | -0.9% | 85,800 |
| 2022/11/29 | 1,695 | 1,707 | 1,688 | 1,707 | +6 | +0.4% | 60,800 |
| 2022/11/28 | 1,709 | 1,711 | 1,685 | 1,701 | -5 | -0.3% | 107,100 |
| 2022/11/25 | 1,695 | 1,711 | 1,692 | 1,706 | +15 | +0.9% | 84,600 |
| 2022/11/24 | 1,700 | 1,706 | 1,690 | 1,691 | +3 | +0.2% | 164,900 |
| 2022/11/22 | 1,686 | 1,699 | 1,684 | 1,688 | +13 | +0.8% | 101,700 |
| 2022/11/21 | 1,665 | 1,675 | 1,665 | 1,675 | +19 | +1.1% | 93,200 |
551～
600
件表示中 / 3692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 | 262,000円 | +3.8% | +11.5% | 2.06% | 16.05倍 | 1.10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 |
| ＡＯＫＩ ＨＤ | 141,900円 | +2.6% | +11.4% | 5.29% | 12.50倍 | 0.88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 |
| イオン北海 | 87,400円 | +7.9% | +18.5% | 1.83% | 24.35倍 | 1.67倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| ハイデ日高 | 310,000円 | +7.9% | +6.2% | 1.42% | 27.22倍 | 4.32倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| 松屋フーズ | 585,000円 | +17.2% | -38.9% | 0.41% | 92.93倍 | 2.51倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
市場注目の銘柄
チャート関連のコラム
