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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,735 | 1,744 | 1,683 | 1,722 | -53 | -3% | 391,100 |
| 2021/07/15 | 1,761 | 1,797 | 1,761 | 1,775 | +30 | +1.7% | 215,000 |
| 2021/07/14 | 1,750 | 1,765 | 1,732 | 1,745 | -11 | -0.6% | 146,600 |
| 2021/07/13 | 1,780 | 1,781 | 1,749 | 1,756 | -3 | -0.2% | 114,200 |
| 2021/07/12 | 1,788 | 1,798 | 1,755 | 1,759 | +7 | +0.4% | 134,800 |
| 2021/07/09 | 1,730 | 1,759 | 1,716 | 1,752 | -3 | -0.2% | 141,800 |
| 2021/07/08 | 1,788 | 1,788 | 1,755 | 1,755 | -55 | -3% | 151,200 |
| 2021/07/07 | 1,820 | 1,847 | 1,802 | 1,810 | -29 | -1.6% | 172,900 |
| 2021/07/06 | 1,812 | 1,845 | 1,801 | 1,839 | +34 | +1.9% | 172,200 |
| 2021/07/05 | 1,770 | 1,814 | 1,769 | 1,805 | +32 | +1.8% | 153,500 |
| 2021/07/02 | 1,749 | 1,781 | 1,747 | 1,773 | +36 | +2.1% | 183,900 |
| 2021/07/01 | 1,712 | 1,738 | 1,711 | 1,737 | +23 | +1.3% | 105,300 |
| 2021/06/30 | 1,712 | 1,718 | 1,708 | 1,714 | +12 | +0.7% | 95,800 |
| 2021/06/29 | 1,706 | 1,706 | 1,691 | 1,702 | -19 | -1.1% | 141,000 |
| 2021/06/28 | 1,725 | 1,725 | 1,718 | 1,721 | -4 | -0.2% | 89,900 |
| 2021/06/25 | 1,742 | 1,746 | 1,719 | 1,725 | -4 | -0.2% | 141,800 |
| 2021/06/24 | 1,727 | 1,734 | 1,715 | 1,729 | -2 | -0.1% | 64,700 |
| 2021/06/23 | 1,729 | 1,743 | 1,725 | 1,731 | +5 | +0.3% | 55,300 |
| 2021/06/22 | 1,748 | 1,751 | 1,720 | 1,726 | -2 | -0.1% | 146,200 |
| 2021/06/21 | 1,714 | 1,728 | 1,697 | 1,728 | -16 | -0.9% | 160,300 |
| 2021/06/18 | 1,744 | 1,761 | 1,740 | 1,744 | +7 | +0.4% | 176,100 |
| 2021/06/17 | 1,747 | 1,754 | 1,730 | 1,737 | +2 | +0.1% | 148,400 |
| 2021/06/16 | 1,710 | 1,736 | 1,709 | 1,735 | +23 | +1.3% | 102,600 |
| 2021/06/15 | 1,708 | 1,714 | 1,697 | 1,712 | +4 | +0.2% | 131,900 |
| 2021/06/14 | 1,726 | 1,744 | 1,698 | 1,708 | -12 | -0.7% | 144,500 |
| 2021/06/11 | 1,743 | 1,752 | 1,715 | 1,720 | -15 | -0.9% | 153,000 |
| 2021/06/10 | 1,780 | 1,780 | 1,730 | 1,735 | -31 | -1.8% | 134,600 |
| 2021/06/09 | 1,750 | 1,779 | 1,748 | 1,766 | +34 | +2% | 148,000 |
| 2021/06/08 | 1,715 | 1,739 | 1,711 | 1,732 | +18 | +1.1% | 100,700 |
| 2021/06/07 | 1,738 | 1,740 | 1,699 | 1,714 | -11 | -0.6% | 121,800 |
| 2021/06/04 | 1,710 | 1,726 | 1,705 | 1,725 | +9 | +0.5% | 108,100 |
| 2021/06/03 | 1,675 | 1,725 | 1,674 | 1,716 | +47 | +2.8% | 266,800 |
| 2021/06/02 | 1,649 | 1,670 | 1,628 | 1,669 | +31 | +1.9% | 201,300 |
| 2021/06/01 | 1,643 | 1,649 | 1,624 | 1,638 | +7 | +0.4% | 114,500 |
| 2021/05/31 | 1,635 | 1,650 | 1,627 | 1,631 | +9 | +0.6% | 166,000 |
| 2021/05/28 | 1,603 | 1,622 | 1,602 | 1,622 | +27 | +1.7% | 89,400 |
| 2021/05/27 | 1,618 | 1,622 | 1,592 | 1,595 | -27 | -1.7% | 167,300 |
| 2021/05/26 | 1,632 | 1,635 | 1,621 | 1,622 | -4 | -0.2% | 136,900 |
| 2021/05/25 | 1,665 | 1,665 | 1,622 | 1,626 | -51 | -3% | 210,200 |
| 2021/05/24 | 1,660 | 1,679 | 1,641 | 1,677 | +12 | +0.7% | 124,700 |
| 2021/05/21 | 1,610 | 1,678 | 1,599 | 1,665 | +52 | +3.2% | 311,100 |
| 2021/05/20 | 1,620 | 1,625 | 1,613 | 1,613 | -9 | -0.6% | 58,700 |
| 2021/05/19 | 1,619 | 1,625 | 1,607 | 1,622 | -5 | -0.3% | 92,000 |
| 2021/05/18 | 1,619 | 1,628 | 1,595 | 1,627 | +25 | +1.6% | 105,800 |
| 2021/05/17 | 1,601 | 1,616 | 1,596 | 1,602 | +2 | +0.1% | 69,900 |
| 2021/05/14 | 1,583 | 1,607 | 1,581 | 1,600 | +39 | +2.5% | 84,000 |
| 2021/05/13 | 1,600 | 1,604 | 1,557 | 1,561 | -46 | -2.9% | 169,100 |
| 2021/05/12 | 1,613 | 1,621 | 1,599 | 1,607 | -24 | -1.5% | 142,100 |
| 2021/05/11 | 1,641 | 1,648 | 1,620 | 1,631 | -18 | -1.1% | 128,600 |
| 2021/05/10 | 1,650 | 1,657 | 1,645 | 1,649 | +4 | +0.2% | 75,500 |
951～
1000
件表示中 / 3715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 | 265,000円 | +3.8% | +11.5% | 2.04% | 15.94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 |
| イオン北海 | 88,400円 | +7.9% | +18.5% | 1.81% | 24.63倍 | 1.69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 |
| ＲＩＺＡＰ Ｇ | 20,400円 | +0.5% | - | 0.00% | 60.90倍 | 2.36倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| ハイデ日高 | 315,000円 | +7.9% | +6.2% | 1.40% | 27.66倍 | 4.39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 |
| アークランズ | 170,000円 | +6.1% | -0.9% | 2.35% | 9.13倍 | 0.88倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
市場注目の銘柄
チャート関連のコラム
