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 |
|---|---|---|---|---|---|---|---|
| 2024/06/18 | 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 |
| 2024/04/23 | 2,125 | 2,150 | 2,112 | 2,125 | +34 | +1.6% | 327,900 |
| 2024/04/22 | 2,083 | 2,095 | 2,073 | 2,091 | +16 | +0.8% | 159,200 |
| 2024/04/19 | 2,115 | 2,115 | 2,066 | 2,075 | -47 | -2.2% | 282,800 |
| 2024/04/18 | 2,080 | 2,135 | 2,080 | 2,122 | +55 | +2.7% | 345,700 |
| 2024/04/17 | 2,080 | 2,094 | 2,067 | 2,067 | -5 | -0.2% | 185,300 |
| 2024/04/16 | 2,090 | 2,107 | 2,061 | 2,072 | -21 | -1% | 248,900 |
| 2024/04/15 | 2,140 | 2,145 | 2,070 | 2,093 | +36 | +1.8% | 860,300 |
| 2024/04/12 | 2,054 | 2,068 | 2,037 | 2,057 | +22 | +1.1% | 303,200 |
| 2024/04/11 | 2,041 | 2,043 | 2,026 | 2,035 | -11 | -0.5% | 169,300 |
| 2024/04/10 | 2,045 | 2,054 | 2,045 | 2,046 | +5 | +0.2% | 92,400 |
| 2024/04/09 | 2,044 | 2,051 | 2,031 | 2,041 | ±0 | ±0% | 115,000 |
| 2024/04/08 | 2,038 | 2,046 | 2,027 | 2,041 | +2 | +0.1% | 123,200 |
| 2024/04/05 | 2,015 | 2,043 | 2,015 | 2,039 | +19 | +0.9% | 149,500 |
251～
300
件表示中 / 3729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 | 267,200円 | +3.8% | +11.5% | 2.02% | 15.87倍 | 1.09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 |
| ハイデ日高 | 330,000円 | +7.9% | +6.2% | 1.33% | 28.98倍 | 4.59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 |
| イオン北海 | 88,100円 | +7.9% | +18.5% | 1.82% | 24.55倍 | 1.68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 | 20,000円 | +0.5% | - | 0.00% | 59.70倍 | 2.32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 |
| アークランズ | 175,100円 | +6.1% | -0.9% | 2.28% | 9.40倍 | 0.90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
