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 |
|---|---|---|---|---|---|---|---|
| 2014/11/20 | 1,706 | 1,715 | 1,704 | 1,708 | +4 | +0.2% | 76,000 |
| 2014/11/19 | 1,713 | 1,719 | 1,704 | 1,704 | -5 | -0.3% | 115,200 |
| 2014/11/18 | 1,706 | 1,712 | 1,703 | 1,709 | +11 | +0.6% | 96,900 |
| 2014/11/17 | 1,700 | 1,714 | 1,690 | 1,698 | +1 | +0.1% | 119,700 |
| 2014/11/14 | 1,715 | 1,715 | 1,689 | 1,697 | -2 | -0.1% | 136,100 |
| 2014/11/13 | 1,677 | 1,699 | 1,677 | 1,699 | +24 | +1.4% | 116,800 |
| 2014/11/12 | 1,696 | 1,697 | 1,673 | 1,675 | -8 | -0.5% | 138,800 |
| 2014/11/11 | 1,699 | 1,708 | 1,672 | 1,683 | -6 | -0.4% | 159,300 |
| 2014/11/10 | 1,664 | 1,697 | 1,664 | 1,689 | +28 | +1.7% | 134,600 |
| 2014/11/07 | 1,673 | 1,677 | 1,659 | 1,661 | -8 | -0.5% | 190,300 |
| 2014/11/06 | 1,701 | 1,706 | 1,669 | 1,669 | -43 | -2.5% | 290,300 |
| 2014/11/05 | 1,720 | 1,725 | 1,692 | 1,712 | -4 | -0.2% | 299,300 |
| 2014/11/04 | 1,771 | 1,779 | 1,716 | 1,716 | -59 | -3.3% | 375,200 |
| 2014/10/31 | 1,735 | 1,777 | 1,735 | 1,775 | +39 | +2.2% | 124,400 |
| 2014/10/30 | 1,738 | 1,749 | 1,730 | 1,736 | +3 | +0.2% | 88,400 |
| 2014/10/29 | 1,729 | 1,737 | 1,723 | 1,733 | +16 | +0.9% | 90,600 |
| 2014/10/28 | 1,717 | 1,726 | 1,710 | 1,717 | +3 | +0.2% | 62,300 |
| 2014/10/27 | 1,708 | 1,719 | 1,706 | 1,714 | +21 | +1.2% | 82,400 |
| 2014/10/24 | 1,702 | 1,703 | 1,690 | 1,693 | +3 | +0.2% | 46,800 |
| 2014/10/23 | 1,705 | 1,707 | 1,686 | 1,690 | -22 | -1.3% | 81,900 |
| 2014/10/22 | 1,715 | 1,717 | 1,700 | 1,712 | +14 | +0.8% | 54,900 |
| 2014/10/21 | 1,720 | 1,729 | 1,695 | 1,698 | -18 | -1% | 74,000 |
| 2014/10/20 | 1,671 | 1,716 | 1,671 | 1,716 | +77 | +4.7% | 98,100 |
| 2014/10/17 | 1,668 | 1,680 | 1,636 | 1,639 | -34 | -2% | 151,400 |
| 2014/10/16 | 1,681 | 1,702 | 1,671 | 1,673 | -27 | -1.6% | 157,100 |
| 2014/10/15 | 1,704 | 1,716 | 1,692 | 1,700 | -9 | -0.5% | 115,800 |
| 2014/10/14 | 1,712 | 1,727 | 1,706 | 1,709 | -25 | -1.4% | 98,100 |
| 2014/10/10 | 1,735 | 1,743 | 1,722 | 1,734 | -19 | -1.1% | 117,400 |
| 2014/10/09 | 1,768 | 1,781 | 1,753 | 1,753 | -12 | -0.7% | 73,700 |
| 2014/10/08 | 1,763 | 1,775 | 1,759 | 1,765 | -18 | -1% | 78,500 |
| 2014/10/07 | 1,800 | 1,808 | 1,782 | 1,783 | -18 | -1% | 98,100 |
| 2014/10/06 | 1,775 | 1,810 | 1,775 | 1,801 | +39 | +2.2% | 161,400 |
| 2014/10/03 | 1,742 | 1,763 | 1,736 | 1,762 | +13 | +0.7% | 101,500 |
| 2014/10/02 | 1,741 | 1,752 | 1,731 | 1,749 | -6 | -0.3% | 158,700 |
| 2014/10/01 | 1,772 | 1,772 | 1,753 | 1,755 | -16 | -0.9% | 85,600 |
| 2014/09/30 | 1,758 | 1,777 | 1,756 | 1,771 | +11 | +0.6% | 88,100 |
| 2014/09/29 | 1,766 | 1,770 | 1,750 | 1,760 | +7 | +0.4% | 49,100 |
| 2014/09/26 | 1,746 | 1,762 | 1,740 | 1,753 | +6 | +0.3% | 79,000 |
| 2014/09/25 | 1,771 | 1,771 | 1,743 | 1,747 | -16 | -0.9% | 116,200 |
| 2014/09/24 | 1,780 | 1,780 | 1,761 | 1,763 | -14 | -0.8% | 102,900 |
| 2014/09/22 | 1,773 | 1,785 | 1,772 | 1,777 | +5 | +0.3% | 65,000 |
| 2014/09/19 | 1,760 | 1,773 | 1,760 | 1,772 | +11 | +0.6% | 123,800 |
| 2014/09/18 | 1,744 | 1,762 | 1,737 | 1,761 | +17 | +1% | 86,400 |
| 2014/09/17 | 1,750 | 1,754 | 1,743 | 1,744 | -5 | -0.3% | 52,700 |
| 2014/09/16 | 1,730 | 1,750 | 1,729 | 1,749 | +18 | +1% | 85,400 |
| 2014/09/12 | 1,728 | 1,731 | 1,719 | 1,731 | +12 | +0.7% | 103,000 |
| 2014/09/11 | 1,740 | 1,740 | 1,718 | 1,719 | -21 | -1.2% | 80,600 |
| 2014/09/10 | 1,724 | 1,740 | 1,715 | 1,740 | +17 | +1% | 64,100 |
| 2014/09/09 | 1,730 | 1,730 | 1,722 | 1,723 | -6 | -0.3% | 37,200 |
| 2014/09/08 | 1,717 | 1,733 | 1,710 | 1,729 | +12 | +0.7% | 81,300 |
2601～
2650
件表示中 / 3741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 | 264,800円 | +9.5% | +6.6% | 1.21% | 26.88倍 | 2.59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 |
| アスクル | 145,700円 | +3.9% | -24.0% | 2.61% | 20.47倍 | 1.74倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| コーナン商事 | 382,500円 | +4.4% | +3.0% | 3.40% | 7.51倍 | 0.66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 | 205,800円 | +1.3% | +0.5% | 3.11% | 15.51倍 | 1.01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 |
| アトム | 67,300円 | -8.4% | - | 0.00% | - | 25.64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
