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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,226 | 2,232 | 2,212 | 2,228 | +2 | +0.1% | 88,600 |
| 2024/07/04 | 2,206 | 2,229 | 2,206 | 2,226 | +20 | +0.9% | 101,100 |
| 2024/07/03 | 2,207 | 2,215 | 2,188 | 2,206 | -13 | -0.6% | 111,000 |
| 2024/07/02 | 2,230 | 2,230 | 2,210 | 2,219 | -23 | -1% | 145,100 |
| 2024/07/01 | 2,243 | 2,251 | 2,235 | 2,242 | +2 | +0.1% | 106,400 |
| 2024/06/28 | 2,264 | 2,269 | 2,230 | 2,240 | -22 | -1% | 148,200 |
| 2024/06/27 | 2,245 | 2,262 | 2,240 | 2,262 | +29 | +1.3% | 158,400 |
| 2024/06/26 | 2,225 | 2,237 | 2,221 | 2,233 | +10 | +0.4% | 126,200 |
| 2024/06/25 | 2,217 | 2,230 | 2,215 | 2,223 | +8 | +0.4% | 109,400 |
| 2024/06/24 | 2,220 | 2,222 | 2,207 | 2,215 | +4 | +0.2% | 124,900 |
| 2024/06/21 | 2,195 | 2,215 | 2,195 | 2,211 | +24 | +1.1% | 271,900 |
| 2024/06/20 | 2,191 | 2,195 | 2,184 | 2,187 | -2 | -0.1% | 66,700 |
| 2024/06/19 | 2,182 | 2,190 | 2,179 | 2,189 | +2 | +0.1% | 93,000 |
| 2024/06/18 | 2,189 | 2,199 | 2,183 | 2,187 | +8 | +0.4% | 103,400 |
| 2024/06/17 | 2,194 | 2,194 | 2,163 | 2,179 | -15 | -0.7% | 109,900 |
| 2024/06/14 | 2,156 | 2,195 | 2,150 | 2,194 | +40 | +1.9% | 164,300 |
| 2024/06/13 | 2,178 | 2,180 | 2,150 | 2,154 | -23 | -1.1% | 149,100 |
| 2024/06/12 | 2,175 | 2,184 | 2,166 | 2,177 | +1 | ±0% | 66,500 |
| 2024/06/11 | 2,185 | 2,197 | 2,173 | 2,176 | -9 | -0.4% | 105,000 |
| 2024/06/10 | 2,178 | 2,197 | 2,166 | 2,185 | +11 | +0.5% | 171,500 |
| 2024/06/07 | 2,156 | 2,174 | 2,156 | 2,174 | +18 | +0.8% | 113,900 |
| 2024/06/06 | 2,170 | 2,170 | 2,150 | 2,156 | -6 | -0.3% | 119,500 |
| 2024/06/05 | 2,162 | 2,167 | 2,145 | 2,162 | +1 | ±0% | 135,600 |
| 2024/06/04 | 2,135 | 2,163 | 2,128 | 2,161 | +19 | +0.9% | 166,900 |
| 2024/06/03 | 2,155 | 2,157 | 2,142 | 2,142 | -13 | -0.6% | 107,200 |
| 2024/05/31 | 2,144 | 2,155 | 2,138 | 2,155 | +11 | +0.5% | 195,200 |
| 2024/05/30 | 2,110 | 2,145 | 2,107 | 2,144 | +27 | +1.3% | 111,500 |
| 2024/05/29 | 2,138 | 2,149 | 2,117 | 2,117 | -21 | -1% | 95,500 |
| 2024/05/28 | 2,146 | 2,157 | 2,132 | 2,138 | -8 | -0.4% | 132,500 |
| 2024/05/27 | 2,141 | 2,146 | 2,134 | 2,146 | +5 | +0.2% | 95,800 |
| 2024/05/24 | 2,104 | 2,141 | 2,101 | 2,141 | +27 | +1.3% | 156,900 |
| 2024/05/23 | 2,113 | 2,120 | 2,105 | 2,114 | -4 | -0.2% | 94,900 |
| 2024/05/22 | 2,107 | 2,121 | 2,101 | 2,118 | +11 | +0.5% | 122,600 |
| 2024/05/21 | 2,117 | 2,125 | 2,103 | 2,107 | -4 | -0.2% | 104,900 |
| 2024/05/20 | 2,102 | 2,119 | 2,100 | 2,111 | +9 | +0.4% | 104,500 |
| 2024/05/17 | 2,085 | 2,105 | 2,080 | 2,102 | +13 | +0.6% | 125,800 |
| 2024/05/16 | 2,082 | 2,092 | 2,069 | 2,089 | +14 | +0.7% | 92,800 |
| 2024/05/15 | 2,094 | 2,094 | 2,074 | 2,075 | -16 | -0.8% | 103,300 |
| 2024/05/14 | 2,085 | 2,094 | 2,078 | 2,091 | -2 | -0.1% | 85,000 |
| 2024/05/13 | 2,079 | 2,098 | 2,077 | 2,093 | +9 | +0.4% | 99,000 |
| 2024/05/10 | 2,099 | 2,105 | 2,071 | 2,084 | -6 | -0.3% | 125,500 |
| 2024/05/09 | 2,082 | 2,099 | 2,069 | 2,090 | +19 | +0.9% | 103,800 |
| 2024/05/08 | 2,084 | 2,087 | 2,063 | 2,071 | -13 | -0.6% | 115,400 |
| 2024/05/07 | 2,096 | 2,096 | 2,082 | 2,084 | -15 | -0.7% | 96,700 |
| 2024/05/02 | 2,101 | 2,103 | 2,088 | 2,099 | +3 | +0.1% | 75,100 |
| 2024/05/01 | 2,111 | 2,111 | 2,084 | 2,096 | -16 | -0.8% | 103,700 |
| 2024/04/30 | 2,112 | 2,112 | 2,085 | 2,112 | +14 | +0.7% | 126,800 |
| 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 |
201～
250
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
