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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/09/17 | 2,360 | 2,388 | 2,360 | 2,388 | +39 | +1.7% | 88,900 |
| 2024/09/13 | 2,338 | 2,358 | 2,335 | 2,349 | -9 | -0.4% | 110,300 |
| 2024/09/12 | 2,340 | 2,369 | 2,335 | 2,358 | +33 | +1.4% | 90,500 |
| 2024/09/11 | 2,380 | 2,380 | 2,315 | 2,325 | -67 | -2.8% | 121,500 |
| 2024/09/10 | 2,379 | 2,410 | 2,376 | 2,392 | +12 | +0.5% | 70,900 |
| 2024/09/09 | 2,365 | 2,382 | 2,351 | 2,380 | -8 | -0.3% | 112,200 |
| 2024/09/06 | 2,434 | 2,436 | 2,377 | 2,388 | -30 | -1.2% | 98,800 |
| 2024/09/05 | 2,401 | 2,433 | 2,396 | 2,418 | +17 | +0.7% | 77,800 |
| 2024/09/04 | 2,420 | 2,444 | 2,393 | 2,401 | -29 | -1.2% | 113,600 |
| 2024/09/03 | 2,417 | 2,438 | 2,417 | 2,430 | +15 | +0.6% | 54,200 |
| 2024/09/02 | 2,416 | 2,416 | 2,387 | 2,415 | -1 | ±0% | 71,600 |
| 2024/08/30 | 2,393 | 2,424 | 2,386 | 2,416 | +23 | +1% | 80,700 |
| 2024/08/29 | 2,400 | 2,400 | 2,380 | 2,393 | -21 | -0.9% | 72,700 |
| 2024/08/28 | 2,424 | 2,431 | 2,405 | 2,414 | -14 | -0.6% | 63,600 |
| 2024/08/27 | 2,427 | 2,438 | 2,424 | 2,428 | +11 | +0.5% | 58,400 |
| 2024/08/26 | 2,411 | 2,429 | 2,404 | 2,417 | +10 | +0.4% | 57,500 |
| 2024/08/23 | 2,395 | 2,409 | 2,393 | 2,407 | +11 | +0.5% | 52,700 |
| 2024/08/22 | 2,373 | 2,409 | 2,367 | 2,396 | +42 | +1.8% | 86,200 |
| 2024/08/21 | 2,361 | 2,373 | 2,348 | 2,354 | -7 | -0.3% | 52,200 |
| 2024/08/20 | 2,327 | 2,366 | 2,320 | 2,361 | +34 | +1.5% | 86,300 |
| 2024/08/19 | 2,340 | 2,342 | 2,320 | 2,327 | ±0 | ±0% | 97,100 |
| 2024/08/16 | 2,322 | 2,333 | 2,300 | 2,327 | +15 | +0.6% | 96,500 |
| 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 |
201～
250
件表示中 / 3754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 | 273,700円 | +9.5% | +6.6% | 1.17% | 27.78倍 | 2.68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 |
| コーナン商事 | 396,500円 | +4.4% | +3.0% | 3.28% | 7.79倍 | 0.68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 |
| ジョイ本田 | 214,600円 | +1.3% | +0.5% | 2.98% | 16.18倍 | 1.05倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| ハイデ日高 | 353,000円 | +7.9% | +6.2% | 1.25% | 31.00倍 | 4.91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 |
| アトム | 67,900円 | -8.4% | - | 0.00% | - | 25.87倍 |
|
ステーキ、回転ずし、焼き肉が中心の外食中堅。名古屋軸に東日本にも展開。コロワイド子会社 |
市場注目の銘柄
チャート関連のコラム
