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 |
|---|---|---|---|---|---|---|---|
| 2014/06/25 | 1,671 | 1,687 | 1,670 | 1,670 | -17 | -1% | 1,235,300 |
| 2014/06/24 | 1,682 | 1,689 | 1,667 | 1,687 | -5 | -0.3% | 275,000 |
| 2014/06/23 | 1,698 | 1,700 | 1,691 | 1,692 | -8 | -0.5% | 148,400 |
| 2014/06/20 | 1,695 | 1,700 | 1,689 | 1,700 | +2 | +0.1% | 142,800 |
| 2014/06/19 | 1,687 | 1,699 | 1,685 | 1,698 | +11 | +0.7% | 156,300 |
| 2014/06/18 | 1,657 | 1,693 | 1,656 | 1,687 | +33 | +2% | 141,600 |
| 2014/06/17 | 1,637 | 1,655 | 1,636 | 1,654 | +17 | +1% | 164,900 |
| 2014/06/16 | 1,637 | 1,639 | 1,630 | 1,637 | +2 | +0.1% | 70,700 |
| 2014/06/13 | 1,621 | 1,639 | 1,621 | 1,635 | +5 | +0.3% | 120,200 |
| 2014/06/12 | 1,629 | 1,639 | 1,626 | 1,630 | -4 | -0.2% | 80,100 |
| 2014/06/11 | 1,620 | 1,637 | 1,620 | 1,634 | +14 | +0.9% | 107,800 |
| 2014/06/10 | 1,628 | 1,631 | 1,620 | 1,620 | -8 | -0.5% | 90,600 |
| 2014/06/09 | 1,628 | 1,632 | 1,624 | 1,628 | ±0 | ±0% | 75,800 |
| 2014/06/06 | 1,622 | 1,629 | 1,621 | 1,628 | +5 | +0.3% | 101,600 |
| 2014/06/05 | 1,628 | 1,628 | 1,618 | 1,623 | -5 | -0.3% | 72,200 |
| 2014/06/04 | 1,614 | 1,628 | 1,607 | 1,628 | +22 | +1.4% | 174,200 |
| 2014/06/03 | 1,591 | 1,610 | 1,591 | 1,606 | +12 | +0.8% | 176,700 |
| 2014/06/02 | 1,586 | 1,595 | 1,580 | 1,594 | +9 | +0.6% | 124,400 |
| 2014/05/30 | 1,573 | 1,586 | 1,570 | 1,585 | +11 | +0.7% | 98,600 |
| 2014/05/29 | 1,556 | 1,576 | 1,556 | 1,574 | +20 | +1.3% | 88,200 |
| 2014/05/28 | 1,558 | 1,560 | 1,546 | 1,554 | +1 | +0.1% | 63,200 |
| 2014/05/27 | 1,556 | 1,566 | 1,543 | 1,553 | +2 | +0.1% | 158,400 |
| 2014/05/26 | 1,546 | 1,551 | 1,541 | 1,551 | +9 | +0.6% | 54,000 |
| 2014/05/23 | 1,534 | 1,544 | 1,532 | 1,542 | +12 | +0.8% | 61,500 |
| 2014/05/22 | 1,519 | 1,530 | 1,514 | 1,530 | +19 | +1.3% | 44,900 |
| 2014/05/21 | 1,510 | 1,512 | 1,507 | 1,511 | ±0 | ±0% | 42,900 |
| 2014/05/20 | 1,517 | 1,517 | 1,510 | 1,511 | +1 | +0.1% | 34,400 |
| 2014/05/19 | 1,521 | 1,527 | 1,510 | 1,510 | -8 | -0.5% | 32,800 |
| 2014/05/16 | 1,515 | 1,519 | 1,506 | 1,518 | -1 | -0.1% | 90,500 |
| 2014/05/15 | 1,522 | 1,522 | 1,512 | 1,519 | -4 | -0.3% | 31,700 |
| 2014/05/14 | 1,530 | 1,532 | 1,517 | 1,523 | -1 | -0.1% | 37,200 |
| 2014/05/13 | 1,530 | 1,531 | 1,519 | 1,524 | +6 | +0.4% | 37,800 |
| 2014/05/12 | 1,530 | 1,534 | 1,518 | 1,518 | -12 | -0.8% | 50,300 |
| 2014/05/09 | 1,511 | 1,532 | 1,511 | 1,530 | +11 | +0.7% | 53,300 |
| 2014/05/08 | 1,514 | 1,524 | 1,511 | 1,519 | +9 | +0.6% | 42,800 |
| 2014/05/07 | 1,520 | 1,526 | 1,510 | 1,510 | -28 | -1.8% | 80,800 |
| 2014/05/02 | 1,515 | 1,545 | 1,514 | 1,538 | +33 | +2.2% | 183,000 |
| 2014/05/01 | 1,489 | 1,505 | 1,489 | 1,505 | +14 | +0.9% | 69,000 |
| 2014/04/30 | 1,490 | 1,496 | 1,485 | 1,491 | +5 | +0.3% | 47,600 |
| 2014/04/28 | 1,491 | 1,493 | 1,480 | 1,486 | -5 | -0.3% | 54,800 |
| 2014/04/25 | 1,491 | 1,505 | 1,483 | 1,491 | -3 | -0.2% | 80,800 |
| 2014/04/24 | 1,490 | 1,507 | 1,484 | 1,494 | +7 | +0.5% | 111,700 |
| 2014/04/23 | 1,475 | 1,487 | 1,472 | 1,487 | +17 | +1.2% | 87,600 |
| 2014/04/22 | 1,488 | 1,488 | 1,470 | 1,470 | -8 | -0.5% | 111,100 |
| 2014/04/21 | 1,485 | 1,490 | 1,475 | 1,478 | -7 | -0.5% | 77,400 |
| 2014/04/18 | 1,494 | 1,495 | 1,475 | 1,485 | -1 | -0.1% | 97,200 |
| 2014/04/17 | 1,486 | 1,499 | 1,485 | 1,486 | +2 | +0.1% | 63,100 |
| 2014/04/16 | 1,480 | 1,489 | 1,468 | 1,484 | +18 | +1.2% | 73,500 |
| 2014/04/15 | 1,477 | 1,482 | 1,464 | 1,466 | -5 | -0.3% | 71,200 |
| 2014/04/14 | 1,468 | 1,486 | 1,464 | 1,471 | +9 | +0.6% | 66,600 |
2701～
2750
件表示中 / 3740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 | 264,400円 | +9.5% | +6.6% | 1.21% | 26.84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 |
| コーナン商事 | 384,500円 | +4.4% | +3.0% | 3.38% | 7.55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 | 205,900円 | +1.3% | +0.5% | 3.11% | 15.52倍 | 1.00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 | 67,000円 | -8.4% | - | 0.00% | - | 25.52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 |
| ハイデ日高 | 340,500円 | +7.9% | +6.2% | 1.29% | 29.90倍 | 4.74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 |
市場注目の銘柄
チャート関連のコラム
