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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 2,080 | 2,085 | 2,061 | 2,065 | -15 | -0.7% | 129,600 |
| 2024/03/29 | 2,050 | 2,083 | 2,049 | 2,080 | +27 | +1.3% | 123,000 |
| 2024/03/28 | 2,086 | 2,088 | 2,048 | 2,053 | -25 | -1.2% | 154,600 |
| 2024/03/27 | 2,071 | 2,085 | 2,065 | 2,078 | +12 | +0.6% | 145,800 |
| 2024/03/26 | 2,072 | 2,076 | 2,051 | 2,066 | -4 | -0.2% | 90,000 |
| 2024/03/25 | 2,090 | 2,094 | 2,070 | 2,070 | -15 | -0.7% | 134,600 |
| 2024/03/22 | 2,088 | 2,093 | 2,079 | 2,085 | -3 | -0.1% | 123,300 |
| 2024/03/21 | 2,102 | 2,108 | 2,084 | 2,088 | -3 | -0.1% | 223,000 |
| 2024/03/19 | 2,085 | 2,096 | 2,082 | 2,091 | +8 | +0.4% | 213,300 |
| 2024/03/18 | 2,090 | 2,092 | 2,069 | 2,083 | -1 | ±0% | 199,400 |
| 2024/03/15 | 2,084 | 2,085 | 2,069 | 2,084 | ±0 | ±0% | 175,800 |
| 2024/03/14 | 2,048 | 2,084 | 2,048 | 2,084 | +48 | +2.4% | 287,500 |
| 2024/03/13 | 2,036 | 2,047 | 2,026 | 2,036 | +10 | +0.5% | 217,700 |
| 2024/03/12 | 2,007 | 2,030 | 1,991 | 2,026 | +16 | +0.8% | 182,200 |
| 2024/03/11 | 2,023 | 2,029 | 1,996 | 2,010 | -16 | -0.8% | 220,400 |
| 2024/03/08 | 2,015 | 2,033 | 2,000 | 2,026 | -3 | -0.1% | 236,100 |
| 2024/03/07 | 2,021 | 2,035 | 2,015 | 2,029 | +6 | +0.3% | 176,400 |
| 2024/03/06 | 2,023 | 2,032 | 2,015 | 2,023 | +2 | +0.1% | 193,600 |
| 2024/03/05 | 2,010 | 2,028 | 2,002 | 2,021 | +9 | +0.4% | 178,500 |
| 2024/03/04 | 2,040 | 2,042 | 2,010 | 2,012 | -37 | -1.8% | 316,100 |
| 2024/03/01 | 2,060 | 2,069 | 2,039 | 2,049 | -11 | -0.5% | 304,200 |
| 2024/02/29 | 2,070 | 2,081 | 2,045 | 2,060 | +8 | +0.4% | 346,400 |
| 2024/02/28 | 2,040 | 2,062 | 2,036 | 2,052 | -32 | -1.5% | 758,400 |
| 2024/02/27 | 2,102 | 2,102 | 2,073 | 2,084 | -18 | -0.9% | 1,196,900 |
| 2024/02/26 | 2,097 | 2,106 | 2,085 | 2,102 | +23 | +1.1% | 351,300 |
| 2024/02/22 | 2,090 | 2,090 | 2,068 | 2,079 | +14 | +0.7% | 432,700 |
| 2024/02/21 | 2,077 | 2,082 | 2,055 | 2,065 | -17 | -0.8% | 591,000 |
| 2024/02/20 | 2,112 | 2,118 | 2,080 | 2,082 | -13 | -0.6% | 469,900 |
| 2024/02/19 | 2,066 | 2,100 | 2,062 | 2,095 | +28 | +1.4% | 529,100 |
| 2024/02/16 | 2,082 | 2,082 | 2,063 | 2,067 | +3 | +0.1% | 408,300 |
| 2024/02/15 | 2,100 | 2,100 | 2,062 | 2,064 | -36 | -1.7% | 504,100 |
| 2024/02/14 | 2,129 | 2,129 | 2,089 | 2,100 | -34 | -1.6% | 545,200 |
| 2024/02/13 | 2,135 | 2,137 | 2,114 | 2,134 | +5 | +0.2% | 471,000 |
| 2024/02/09 | 2,133 | 2,142 | 2,115 | 2,129 | +7 | +0.3% | 311,000 |
| 2024/02/08 | 2,136 | 2,136 | 2,109 | 2,122 | -27 | -1.3% | 484,300 |
| 2024/02/07 | 2,133 | 2,150 | 2,129 | 2,149 | +9 | +0.4% | 267,400 |
| 2024/02/06 | 2,161 | 2,163 | 2,140 | 2,140 | -25 | -1.2% | 479,000 |
| 2024/02/05 | 2,165 | 2,182 | 2,157 | 2,165 | -5 | -0.2% | 505,800 |
| 2024/02/02 | 2,168 | 2,177 | 2,156 | 2,170 | -1 | ±0% | 270,200 |
| 2024/02/01 | 2,183 | 2,184 | 2,164 | 2,171 | -11 | -0.5% | 281,400 |
| 2024/01/31 | 2,177 | 2,183 | 2,161 | 2,182 | +12 | +0.6% | 192,900 |
| 2024/01/30 | 2,175 | 2,190 | 2,166 | 2,170 | -5 | -0.2% | 232,600 |
| 2024/01/29 | 2,164 | 2,180 | 2,164 | 2,175 | +15 | +0.7% | 321,300 |
| 2024/01/26 | 2,171 | 2,174 | 2,159 | 2,160 | -10 | -0.5% | 210,300 |
| 2024/01/25 | 2,158 | 2,171 | 2,151 | 2,170 | -5 | -0.2% | 262,500 |
| 2024/01/24 | 2,204 | 2,204 | 2,166 | 2,175 | -25 | -1.1% | 226,500 |
| 2024/01/23 | 2,209 | 2,219 | 2,199 | 2,200 | -11 | -0.5% | 156,400 |
| 2024/01/22 | 2,202 | 2,215 | 2,192 | 2,211 | +9 | +0.4% | 232,200 |
| 2024/01/19 | 2,232 | 2,239 | 2,202 | 2,202 | -19 | -0.9% | 157,700 |
| 2024/01/18 | 2,249 | 2,249 | 2,221 | 2,221 | +2 | +0.1% | 142,000 |
351～
400
件表示中 / 3776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 | 260,900円 | +3.8% | +11.5% | 2.07% | 15.32倍 | 1.05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 | 182,400円 | +6.1% | -0.9% | 2.19% | 9.80倍 | 0.94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 |
| ハローズ | 506,000円 | +6.4% | +0.5% | 1.34% | 12.56倍 | 1.54倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
市場注目の銘柄
チャート関連のコラム
