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 |
|---|---|---|---|---|---|---|---|
| 2014/04/11 | 1,444 | 1,484 | 1,441 | 1,462 | -12 | -0.8% | 101,400 |
| 2014/04/10 | 1,477 | 1,491 | 1,473 | 1,474 | +10 | +0.7% | 92,900 |
| 2014/04/09 | 1,478 | 1,490 | 1,461 | 1,464 | -25 | -1.7% | 100,900 |
| 2014/04/08 | 1,507 | 1,510 | 1,488 | 1,489 | -18 | -1.2% | 87,700 |
| 2014/04/07 | 1,503 | 1,511 | 1,502 | 1,507 | ±0 | ±0% | 66,100 |
| 2014/04/04 | 1,507 | 1,510 | 1,500 | 1,507 | ±0 | ±0% | 40,300 |
| 2014/04/03 | 1,491 | 1,512 | 1,491 | 1,507 | +17 | +1.1% | 66,900 |
| 2014/04/02 | 1,500 | 1,508 | 1,489 | 1,490 | -3 | -0.2% | 73,000 |
| 2014/04/01 | 1,490 | 1,493 | 1,481 | 1,493 | +8 | +0.5% | 46,400 |
| 2014/03/31 | 1,489 | 1,489 | 1,471 | 1,485 | +7 | +0.5% | 80,100 |
| 2014/03/28 | 1,465 | 1,478 | 1,457 | 1,478 | +22 | +1.5% | 99,000 |
| 2014/03/27 | 1,454 | 1,461 | 1,441 | 1,456 | -1 | -0.1% | 57,800 |
| 2014/03/26 | 1,460 | 1,462 | 1,445 | 1,457 | +13 | +0.9% | 60,700 |
| 2014/03/25 | 1,456 | 1,466 | 1,443 | 1,444 | -7 | -0.5% | 73,500 |
| 2014/03/24 | 1,403 | 1,455 | 1,400 | 1,451 | +60 | +4.3% | 114,300 |
| 2014/03/20 | 1,418 | 1,418 | 1,391 | 1,391 | -17 | -1.2% | 55,800 |
| 2014/03/19 | 1,423 | 1,423 | 1,403 | 1,408 | -1 | -0.1% | 51,400 |
| 2014/03/18 | 1,392 | 1,418 | 1,392 | 1,409 | +20 | +1.4% | 40,300 |
| 2014/03/17 | 1,403 | 1,413 | 1,385 | 1,389 | -14 | -1% | 64,300 |
| 2014/03/14 | 1,421 | 1,442 | 1,403 | 1,403 | -34 | -2.4% | 138,500 |
| 2014/03/13 | 1,431 | 1,445 | 1,431 | 1,437 | +2 | +0.1% | 31,800 |
| 2014/03/12 | 1,439 | 1,450 | 1,430 | 1,435 | -15 | -1% | 56,500 |
| 2014/03/11 | 1,440 | 1,451 | 1,439 | 1,450 | +15 | +1% | 35,400 |
| 2014/03/10 | 1,448 | 1,448 | 1,434 | 1,435 | -6 | -0.4% | 21,300 |
| 2014/03/07 | 1,435 | 1,449 | 1,429 | 1,441 | +12 | +0.8% | 59,900 |
| 2014/03/06 | 1,422 | 1,430 | 1,411 | 1,429 | +13 | +0.9% | 33,900 |
| 2014/03/05 | 1,439 | 1,443 | 1,411 | 1,416 | -12 | -0.8% | 54,600 |
| 2014/03/04 | 1,401 | 1,432 | 1,396 | 1,428 | +24 | +1.7% | 77,100 |
| 2014/03/03 | 1,415 | 1,415 | 1,395 | 1,404 | -14 | -1% | 66,800 |
| 2014/02/28 | 1,422 | 1,431 | 1,409 | 1,418 | -5 | -0.4% | 45,200 |
| 2014/02/27 | 1,430 | 1,439 | 1,422 | 1,423 | -14 | -1% | 38,000 |
| 2014/02/26 | 1,447 | 1,451 | 1,433 | 1,437 | -10 | -0.7% | 36,000 |
| 2014/02/25 | 1,455 | 1,458 | 1,435 | 1,447 | +14 | +1% | 51,900 |
| 2014/02/24 | 1,441 | 1,450 | 1,412 | 1,433 | ±0 | ±0% | 47,900 |
| 2014/02/21 | 1,400 | 1,437 | 1,400 | 1,433 | +35 | +2.5% | 63,600 |
| 2014/02/20 | 1,413 | 1,414 | 1,395 | 1,398 | -11 | -0.8% | 59,000 |
| 2014/02/19 | 1,410 | 1,421 | 1,400 | 1,409 | -5 | -0.4% | 64,900 |
| 2014/02/18 | 1,416 | 1,416 | 1,393 | 1,414 | +5 | +0.4% | 135,700 |
| 2014/02/17 | 1,422 | 1,428 | 1,390 | 1,409 | -13 | -0.9% | 136,200 |
| 2014/02/14 | 1,448 | 1,457 | 1,418 | 1,422 | -26 | -1.8% | 64,300 |
| 2014/02/13 | 1,476 | 1,476 | 1,442 | 1,448 | -14 | -1% | 44,300 |
| 2014/02/12 | 1,453 | 1,477 | 1,445 | 1,462 | +16 | +1.1% | 74,600 |
| 2014/02/10 | 1,447 | 1,450 | 1,435 | 1,446 | +20 | +1.4% | 60,200 |
| 2014/02/07 | 1,439 | 1,440 | 1,419 | 1,426 | +8 | +0.6% | 53,400 |
| 2014/02/06 | 1,416 | 1,434 | 1,407 | 1,418 | +2 | +0.1% | 65,100 |
| 2014/02/05 | 1,409 | 1,429 | 1,401 | 1,416 | +26 | +1.9% | 100,100 |
| 2014/02/04 | 1,435 | 1,436 | 1,390 | 1,390 | -79 | -5.4% | 201,400 |
| 2014/02/03 | 1,484 | 1,487 | 1,469 | 1,469 | -16 | -1.1% | 78,800 |
| 2014/01/31 | 1,487 | 1,498 | 1,475 | 1,485 | +1 | +0.1% | 62,500 |
| 2014/01/30 | 1,485 | 1,495 | 1,475 | 1,484 | -18 | -1.2% | 102,200 |
2751～
2800
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 | 264,300円 | +9.5% | +6.6% | 1.21% | 26.83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 | 205,800円 | +1.3% | +0.5% | 3.11% | 15.51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 | 340,000円 | +7.9% | +6.2% | 1.29% | 29.86倍 | 4.73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
