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 |
|---|---|---|---|---|---|---|---|
| 2014/08/19 | 1,770 | 1,773 | 1,748 | 1,754 | -12 | -0.7% | 126,500 |
| 2014/08/18 | 1,756 | 1,768 | 1,744 | 1,766 | +12 | +0.7% | 99,900 |
| 2014/08/15 | 1,751 | 1,770 | 1,746 | 1,754 | +3 | +0.2% | 107,800 |
| 2014/08/14 | 1,758 | 1,758 | 1,745 | 1,751 | +3 | +0.2% | 93,800 |
| 2014/08/13 | 1,748 | 1,752 | 1,737 | 1,748 | ±0 | ±0% | 84,900 |
| 2014/08/12 | 1,742 | 1,757 | 1,742 | 1,748 | +12 | +0.7% | 85,400 |
| 2014/08/11 | 1,736 | 1,738 | 1,725 | 1,736 | +4 | +0.2% | 108,100 |
| 2014/08/08 | 1,753 | 1,762 | 1,724 | 1,732 | -23 | -1.3% | 174,000 |
| 2014/08/07 | 1,715 | 1,758 | 1,715 | 1,755 | +41 | +2.4% | 139,300 |
| 2014/08/06 | 1,726 | 1,728 | 1,712 | 1,714 | -13 | -0.8% | 97,900 |
| 2014/08/05 | 1,728 | 1,738 | 1,726 | 1,727 | -1 | -0.1% | 102,500 |
| 2014/08/04 | 1,730 | 1,740 | 1,726 | 1,728 | -3 | -0.2% | 119,700 |
| 2014/08/01 | 1,736 | 1,748 | 1,728 | 1,731 | -9 | -0.5% | 102,800 |
| 2014/07/31 | 1,745 | 1,755 | 1,738 | 1,740 | -5 | -0.3% | 141,900 |
| 2014/07/30 | 1,749 | 1,749 | 1,741 | 1,745 | -4 | -0.2% | 130,700 |
| 2014/07/29 | 1,746 | 1,754 | 1,739 | 1,749 | +2 | +0.1% | 130,900 |
| 2014/07/28 | 1,762 | 1,764 | 1,745 | 1,747 | -12 | -0.7% | 150,300 |
| 2014/07/25 | 1,754 | 1,762 | 1,747 | 1,759 | +5 | +0.3% | 177,900 |
| 2014/07/24 | 1,766 | 1,768 | 1,744 | 1,754 | -13 | -0.7% | 179,200 |
| 2014/07/23 | 1,772 | 1,782 | 1,764 | 1,767 | -13 | -0.7% | 156,600 |
| 2014/07/22 | 1,789 | 1,799 | 1,772 | 1,780 | -4 | -0.2% | 148,600 |
| 2014/07/18 | 1,776 | 1,793 | 1,776 | 1,784 | -10 | -0.6% | 106,200 |
| 2014/07/17 | 1,778 | 1,798 | 1,777 | 1,794 | +16 | +0.9% | 241,900 |
| 2014/07/16 | 1,770 | 1,787 | 1,751 | 1,778 | +17 | +1% | 319,700 |
| 2014/07/15 | 1,755 | 1,770 | 1,754 | 1,761 | +14 | +0.8% | 204,200 |
| 2014/07/14 | 1,750 | 1,754 | 1,734 | 1,747 | -1 | -0.1% | 218,500 |
| 2014/07/11 | 1,759 | 1,763 | 1,745 | 1,748 | -19 | -1.1% | 201,400 |
| 2014/07/10 | 1,799 | 1,799 | 1,767 | 1,767 | -19 | -1.1% | 130,100 |
| 2014/07/09 | 1,800 | 1,801 | 1,782 | 1,786 | -24 | -1.3% | 141,600 |
| 2014/07/08 | 1,808 | 1,814 | 1,799 | 1,810 | +2 | +0.1% | 212,000 |
| 2014/07/07 | 1,805 | 1,812 | 1,802 | 1,808 | -2 | -0.1% | 142,700 |
| 2014/07/04 | 1,809 | 1,814 | 1,782 | 1,810 | +13 | +0.7% | 153,600 |
| 2014/07/03 | 1,809 | 1,814 | 1,791 | 1,797 | -2 | -0.1% | 123,000 |
| 2014/07/02 | 1,807 | 1,814 | 1,798 | 1,799 | +2 | +0.1% | 106,900 |
| 2014/07/01 | 1,796 | 1,809 | 1,790 | 1,797 | +3 | +0.2% | 102,200 |
| 2014/06/30 | 1,768 | 1,798 | 1,768 | 1,794 | +26 | +1.5% | 130,800 |
| 2014/06/27 | 1,778 | 1,787 | 1,753 | 1,768 | -14 | -0.8% | 185,000 |
| 2014/06/26 | 1,800 | 1,800 | 1,777 | 1,782 | -2 | -0.1% | 82,900 |
| 2014/06/25 | 1,785 | 1,807 | 1,780 | 1,784 | -1 | -0.1% | 112,900 |
| 2014/06/24 | 1,770 | 1,787 | 1,758 | 1,785 | +25 | +1.4% | 112,800 |
| 2014/06/23 | 1,784 | 1,785 | 1,755 | 1,760 | -10 | -0.6% | 113,900 |
| 2014/06/20 | 1,785 | 1,785 | 1,760 | 1,770 | -9 | -0.5% | 180,600 |
| 2014/06/19 | 1,781 | 1,794 | 1,770 | 1,779 | +8 | +0.5% | 185,500 |
| 2014/06/18 | 1,760 | 1,776 | 1,752 | 1,771 | +8 | +0.5% | 140,100 |
| 2014/06/17 | 1,762 | 1,771 | 1,755 | 1,763 | +1 | +0.1% | 163,700 |
| 2014/06/16 | 1,772 | 1,784 | 1,751 | 1,762 | -2 | -0.1% | 134,200 |
| 2014/06/13 | 1,748 | 1,766 | 1,738 | 1,764 | +12 | +0.7% | 196,700 |
| 2014/06/12 | 1,763 | 1,763 | 1,726 | 1,752 | -11 | -0.6% | 237,800 |
| 2014/06/11 | 1,770 | 1,779 | 1,750 | 1,763 | -12 | -0.7% | 212,000 |
| 2014/06/10 | 1,798 | 1,803 | 1,773 | 1,775 | -33 | -1.8% | 197,100 |
2701～
2750
件表示中 / 3778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 | 265,600円 | +3.8% | +11.5% | 2.03% | 15.60倍 | 1.07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 |
| ＲＩＺＡＰ Ｇ | 20,900円 | +0.5% | - | 0.00% | 62.39倍 | 2.42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 |
| 日本調剤 | 392,000円 | +3.4% | -0.2% | 0.00% | 33.46倍 | 1.98倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| アークランズ | 184,000円 | +6.1% | -0.9% | 2.17% | 9.88倍 | 0.95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 |
| アクシアル | 116,900円 | +1.5% | -5.6% | 2.48% | 12.63倍 | 1.16倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
市場注目の銘柄
チャート関連のコラム
