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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 2,308 | 2,326 | 2,298 | 2,312 | +8 | +0.3% | 105,500 |
| 2024/08/14 | 2,323 | 2,338 | 2,299 | 2,304 | -14 | -0.6% | 82,800 |
| 2024/08/13 | 2,294 | 2,318 | 2,277 | 2,318 | +20 | +0.9% | 123,100 |
| 2024/08/09 | 2,366 | 2,366 | 2,263 | 2,298 | -18 | -0.8% | 147,000 |
| 2024/08/08 | 2,267 | 2,336 | 2,238 | 2,316 | +14 | +0.6% | 153,600 |
| 2024/08/07 | 2,334 | 2,360 | 2,297 | 2,302 | -62 | -2.6% | 166,300 |
| 2024/08/06 | 2,292 | 2,398 | 2,272 | 2,364 | +172 | +7.8% | 210,300 |
| 2024/08/05 | 2,300 | 2,332 | 2,111 | 2,192 | -158 | -6.7% | 360,000 |
| 2024/08/02 | 2,445 | 2,447 | 2,350 | 2,350 | -125 | -5.1% | 336,300 |
| 2024/08/01 | 2,532 | 2,532 | 2,461 | 2,475 | -63 | -2.5% | 107,400 |
| 2024/07/31 | 2,506 | 2,539 | 2,495 | 2,538 | +39 | +1.6% | 112,400 |
| 2024/07/30 | 2,500 | 2,506 | 2,486 | 2,499 | -7 | -0.3% | 99,300 |
| 2024/07/29 | 2,465 | 2,507 | 2,452 | 2,506 | +59 | +2.4% | 117,000 |
| 2024/07/26 | 2,450 | 2,465 | 2,431 | 2,447 | -3 | -0.1% | 73,300 |
| 2024/07/25 | 2,455 | 2,466 | 2,437 | 2,450 | -10 | -0.4% | 138,400 |
| 2024/07/24 | 2,487 | 2,488 | 2,460 | 2,460 | -27 | -1.1% | 66,100 |
| 2024/07/23 | 2,488 | 2,495 | 2,473 | 2,487 | +10 | +0.4% | 44,100 |
| 2024/07/22 | 2,479 | 2,485 | 2,459 | 2,477 | -2 | -0.1% | 85,000 |
| 2024/07/19 | 2,496 | 2,496 | 2,459 | 2,479 | -11 | -0.4% | 70,200 |
| 2024/07/18 | 2,499 | 2,505 | 2,489 | 2,490 | -1 | ±0% | 92,800 |
| 2024/07/17 | 2,490 | 2,495 | 2,477 | 2,491 | +16 | +0.6% | 79,400 |
| 2024/07/16 | 2,509 | 2,509 | 2,475 | 2,475 | -34 | -1.4% | 93,800 |
| 2024/07/12 | 2,489 | 2,511 | 2,481 | 2,509 | +20 | +0.8% | 124,800 |
| 2024/07/11 | 2,495 | 2,497 | 2,480 | 2,489 | +7 | +0.3% | 135,000 |
| 2024/07/10 | 2,476 | 2,482 | 2,456 | 2,482 | ±0 | ±0% | 108,800 |
| 2024/07/09 | 2,454 | 2,489 | 2,454 | 2,482 | +29 | +1.2% | 125,500 |
| 2024/07/08 | 2,461 | 2,466 | 2,442 | 2,453 | +2 | +0.1% | 115,500 |
| 2024/07/05 | 2,459 | 2,476 | 2,447 | 2,451 | -8 | -0.3% | 119,400 |
| 2024/07/04 | 2,462 | 2,473 | 2,455 | 2,459 | -14 | -0.6% | 185,200 |
| 2024/07/03 | 2,540 | 2,540 | 2,473 | 2,473 | -86 | -3.4% | 287,800 |
| 2024/07/02 | 2,534 | 2,562 | 2,533 | 2,559 | +26 | +1% | 151,800 |
| 2024/07/01 | 2,560 | 2,560 | 2,530 | 2,533 | -10 | -0.4% | 100,000 |
| 2024/06/28 | 2,598 | 2,616 | 2,527 | 2,543 | -47 | -1.8% | 223,100 |
| 2024/06/27 | 2,560 | 2,590 | 2,533 | 2,590 | +14 | +0.5% | 1,099,500 |
| 2024/06/26 | 2,552 | 2,593 | 2,547 | 2,576 | +31 | +1.2% | 1,708,700 |
| 2024/06/25 | 2,537 | 2,560 | 2,536 | 2,545 | -6 | -0.2% | 504,400 |
| 2024/06/24 | 2,562 | 2,570 | 2,551 | 2,551 | -15 | -0.6% | 281,800 |
| 2024/06/21 | 2,553 | 2,574 | 2,553 | 2,566 | +17 | +0.7% | 331,600 |
| 2024/06/20 | 2,542 | 2,550 | 2,535 | 2,549 | +8 | +0.3% | 140,900 |
| 2024/06/19 | 2,579 | 2,579 | 2,524 | 2,541 | -44 | -1.7% | 263,000 |
| 2024/06/18 | 2,600 | 2,614 | 2,580 | 2,585 | -10 | -0.4% | 135,600 |
| 2024/06/17 | 2,604 | 2,607 | 2,578 | 2,595 | -27 | -1% | 158,000 |
| 2024/06/14 | 2,585 | 2,622 | 2,584 | 2,622 | +34 | +1.3% | 217,600 |
| 2024/06/13 | 2,624 | 2,626 | 2,586 | 2,588 | -42 | -1.6% | 233,100 |
| 2024/06/12 | 2,641 | 2,651 | 2,624 | 2,630 | -7 | -0.3% | 91,700 |
| 2024/06/11 | 2,630 | 2,656 | 2,630 | 2,637 | +9 | +0.3% | 138,500 |
| 2024/06/10 | 2,630 | 2,642 | 2,621 | 2,628 | +6 | +0.2% | 153,900 |
| 2024/06/07 | 2,604 | 2,624 | 2,602 | 2,622 | +18 | +0.7% | 262,600 |
| 2024/06/06 | 2,629 | 2,637 | 2,603 | 2,604 | -31 | -1.2% | 269,500 |
| 2024/06/05 | 2,640 | 2,655 | 2,627 | 2,635 | -12 | -0.5% | 178,200 |
201～
250
件表示中 / 3719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 | 253,100円 | +9.5% | +6.6% | 1.26% | 25.69倍 | 2.48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 |
| バローＨＤ | 241,500円 | +5.6% | +7.0% | 2.90% | 9.08倍 | 0.74倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| コーナン商事 | 373,000円 | +4.4% | +3.0% | 3.49% | 7.35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 | 65,100円 | -8.4% | - | 0.00% | - | 24.80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 | 89,400円 | +7.9% | +18.5% | 1.79% | 24.91倍 | 1.70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
