ロイヤル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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 2,434 | 2,438 | 2,421 | 2,430 | -9 | -0.4% | 113,800 |
| 2024/11/28 | 2,446 | 2,455 | 2,434 | 2,439 | +10 | +0.4% | 90,800 |
| 2024/11/27 | 2,460 | 2,460 | 2,410 | 2,429 | -17 | -0.7% | 146,600 |
| 2024/11/26 | 2,470 | 2,480 | 2,441 | 2,446 | -15 | -0.6% | 123,100 |
| 2024/11/25 | 2,493 | 2,493 | 2,461 | 2,461 | -4 | -0.2% | 152,700 |
| 2024/11/22 | 2,479 | 2,493 | 2,465 | 2,465 | -7 | -0.3% | 201,100 |
| 2024/11/21 | 2,468 | 2,488 | 2,468 | 2,472 | +10 | +0.4% | 104,900 |
| 2024/11/20 | 2,456 | 2,476 | 2,446 | 2,462 | +10 | +0.4% | 136,800 |
| 2024/11/19 | 2,449 | 2,464 | 2,448 | 2,452 | +22 | +0.9% | 210,000 |
| 2024/11/18 | 2,434 | 2,456 | 2,427 | 2,430 | -7 | -0.3% | 294,700 |
| 2024/11/15 | 2,440 | 2,452 | 2,423 | 2,437 | +20 | +0.8% | 214,000 |
| 2024/11/14 | 2,432 | 2,441 | 2,413 | 2,417 | -15 | -0.6% | 364,700 |
| 2024/11/13 | 2,400 | 2,447 | 2,400 | 2,432 | +36 | +1.5% | 324,200 |
| 2024/11/12 | 2,430 | 2,448 | 2,392 | 2,396 | -114 | -4.5% | 654,400 |
| 2024/11/11 | 2,492 | 2,515 | 2,490 | 2,510 | +19 | +0.8% | 251,600 |
| 2024/11/08 | 2,494 | 2,513 | 2,484 | 2,491 | +4 | +0.2% | 233,300 |
| 2024/11/07 | 2,480 | 2,500 | 2,475 | 2,487 | +19 | +0.8% | 243,900 |
| 2024/11/06 | 2,469 | 2,497 | 2,467 | 2,468 | ±0 | ±0% | 180,100 |
| 2024/11/05 | 2,481 | 2,487 | 2,453 | 2,468 | +2 | +0.1% | 215,600 |
| 2024/11/01 | 2,450 | 2,499 | 2,449 | 2,466 | -17 | -0.7% | 218,200 |
| 2024/10/31 | 2,473 | 2,500 | 2,467 | 2,483 | +4 | +0.2% | 191,900 |
| 2024/10/30 | 2,475 | 2,489 | 2,455 | 2,479 | +5 | +0.2% | 266,700 |
| 2024/10/29 | 2,448 | 2,478 | 2,434 | 2,474 | +33 | +1.4% | 122,600 |
| 2024/10/28 | 2,415 | 2,443 | 2,413 | 2,441 | +28 | +1.2% | 136,400 |
| 2024/10/25 | 2,422 | 2,430 | 2,406 | 2,413 | -16 | -0.7% | 104,600 |
| 2024/10/24 | 2,424 | 2,438 | 2,405 | 2,429 | -1 | ±0% | 125,200 |
| 2024/10/23 | 2,442 | 2,450 | 2,430 | 2,430 | -18 | -0.7% | 79,500 |
| 2024/10/22 | 2,472 | 2,475 | 2,444 | 2,448 | -24 | -1% | 112,300 |
| 2024/10/21 | 2,483 | 2,487 | 2,472 | 2,472 | -10 | -0.4% | 57,600 |
| 2024/10/18 | 2,470 | 2,487 | 2,465 | 2,482 | +30 | +1.2% | 78,000 |
| 2024/10/17 | 2,479 | 2,484 | 2,452 | 2,452 | -18 | -0.7% | 76,400 |
| 2024/10/16 | 2,478 | 2,492 | 2,470 | 2,470 | -8 | -0.3% | 79,300 |
| 2024/10/15 | 2,490 | 2,494 | 2,469 | 2,478 | +1 | ±0% | 86,200 |
| 2024/10/11 | 2,507 | 2,513 | 2,477 | 2,477 | -29 | -1.2% | 65,600 |
| 2024/10/10 | 2,520 | 2,521 | 2,482 | 2,506 | -12 | -0.5% | 70,600 |
| 2024/10/09 | 2,500 | 2,522 | 2,500 | 2,518 | +38 | +1.5% | 110,300 |
| 2024/10/08 | 2,490 | 2,505 | 2,479 | 2,480 | -41 | -1.6% | 90,600 |
| 2024/10/07 | 2,519 | 2,526 | 2,502 | 2,521 | +10 | +0.4% | 85,000 |
| 2024/10/04 | 2,498 | 2,512 | 2,491 | 2,511 | +20 | +0.8% | 107,600 |
| 2024/10/03 | 2,480 | 2,498 | 2,469 | 2,491 | +36 | +1.5% | 122,900 |
| 2024/10/02 | 2,474 | 2,491 | 2,447 | 2,455 | -25 | -1% | 123,300 |
| 2024/10/01 | 2,483 | 2,488 | 2,466 | 2,480 | +6 | +0.2% | 83,100 |
| 2024/09/30 | 2,438 | 2,493 | 2,438 | 2,474 | -9 | -0.4% | 152,000 |
| 2024/09/27 | 2,474 | 2,493 | 2,473 | 2,483 | +9 | +0.4% | 110,500 |
| 2024/09/26 | 2,450 | 2,474 | 2,444 | 2,474 | +39 | +1.6% | 157,900 |
| 2024/09/25 | 2,415 | 2,437 | 2,402 | 2,435 | +25 | +1% | 90,500 |
| 2024/09/24 | 2,422 | 2,422 | 2,406 | 2,410 | -2 | -0.1% | 72,500 |
| 2024/09/20 | 2,400 | 2,418 | 2,400 | 2,412 | +14 | +0.6% | 111,900 |
| 2024/09/19 | 2,375 | 2,400 | 2,375 | 2,398 | +14 | +0.6% | 148,200 |
| 2024/09/18 | 2,385 | 2,388 | 2,365 | 2,384 | -4 | -0.2% | 68,800 |
101～
150
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「ロイヤルＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ロイヤルＨＤ | 257,600円 | +9.5% | +6.6% | 1.24% | 26.15倍 | 2.52倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| くら寿司 | 313,500円 | +3.4% | -16.5% | 0.64% | 36.65倍 | 2.21倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| コーナン商事 | 370,500円 | +4.4% | +3.0% | 3.51% | 7.33倍 | 0.64倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| アトム | 64,900円 | -4.0% | - | 0.00% | 3817.65倍 | 20.06倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| イオン北海 | 87,700円 | +7.9% | +18.5% | 1.82% | 24.44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 |
市場注目の銘柄
チャート関連のコラム
