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 |
|---|---|---|---|---|---|---|---|
| 2013/06/28 | 1,417 | 1,450 | 1,417 | 1,444 | +30 | +2.1% | 137,500 |
| 2013/06/27 | 1,385 | 1,418 | 1,380 | 1,414 | +28 | +2% | 108,400 |
| 2013/06/26 | 1,435 | 1,446 | 1,385 | 1,386 | -74 | -5.1% | 528,400 |
| 2013/06/25 | 1,466 | 1,467 | 1,443 | 1,460 | -10 | -0.7% | 982,700 |
| 2013/06/24 | 1,465 | 1,478 | 1,463 | 1,470 | +12 | +0.8% | 291,800 |
| 2013/06/21 | 1,450 | 1,463 | 1,442 | 1,458 | -5 | -0.3% | 137,000 |
| 2013/06/20 | 1,459 | 1,470 | 1,452 | 1,463 | -3 | -0.2% | 79,500 |
| 2013/06/19 | 1,470 | 1,472 | 1,448 | 1,466 | +14 | +1% | 100,300 |
| 2013/06/18 | 1,455 | 1,470 | 1,447 | 1,452 | +1 | +0.1% | 60,000 |
| 2013/06/17 | 1,410 | 1,451 | 1,410 | 1,451 | +52 | +3.7% | 142,200 |
| 2013/06/14 | 1,421 | 1,429 | 1,398 | 1,399 | -9 | -0.6% | 140,800 |
| 2013/06/13 | 1,412 | 1,439 | 1,395 | 1,408 | -30 | -2.1% | 70,200 |
| 2013/06/12 | 1,400 | 1,444 | 1,390 | 1,438 | +14 | +1% | 54,100 |
| 2013/06/11 | 1,428 | 1,448 | 1,411 | 1,424 | -1 | -0.1% | 92,100 |
| 2013/06/10 | 1,380 | 1,430 | 1,380 | 1,425 | +79 | +5.9% | 112,300 |
| 2013/06/07 | 1,350 | 1,366 | 1,317 | 1,346 | -44 | -3.2% | 156,500 |
| 2013/06/06 | 1,402 | 1,432 | 1,380 | 1,390 | -29 | -2% | 135,200 |
| 2013/06/05 | 1,421 | 1,483 | 1,418 | 1,419 | -5 | -0.4% | 113,100 |
| 2013/06/04 | 1,402 | 1,425 | 1,373 | 1,424 | +16 | +1.1% | 118,700 |
| 2013/06/03 | 1,433 | 1,459 | 1,407 | 1,408 | -42 | -2.9% | 83,600 |
| 2013/05/31 | 1,447 | 1,479 | 1,433 | 1,450 | +14 | +1% | 81,700 |
| 2013/05/30 | 1,458 | 1,480 | 1,430 | 1,436 | -52 | -3.5% | 118,300 |
| 2013/05/29 | 1,434 | 1,507 | 1,415 | 1,488 | +79 | +5.6% | 168,600 |
| 2013/05/28 | 1,348 | 1,439 | 1,341 | 1,409 | +37 | +2.7% | 113,000 |
| 2013/05/27 | 1,451 | 1,451 | 1,360 | 1,372 | -98 | -6.7% | 217,000 |
| 2013/05/24 | 1,465 | 1,515 | 1,435 | 1,470 | +3 | +0.2% | 168,900 |
| 2013/05/23 | 1,534 | 1,538 | 1,467 | 1,467 | -68 | -4.4% | 156,700 |
| 2013/05/22 | 1,538 | 1,547 | 1,535 | 1,535 | -8 | -0.5% | 58,900 |
| 2013/05/21 | 1,560 | 1,560 | 1,539 | 1,543 | -20 | -1.3% | 73,600 |
| 2013/05/20 | 1,580 | 1,580 | 1,563 | 1,563 | -3 | -0.2% | 65,900 |
| 2013/05/17 | 1,545 | 1,578 | 1,539 | 1,566 | +24 | +1.6% | 102,700 |
| 2013/05/16 | 1,553 | 1,558 | 1,491 | 1,542 | -22 | -1.4% | 177,900 |
| 2013/05/15 | 1,561 | 1,580 | 1,552 | 1,564 | -2 | -0.1% | 88,600 |
| 2013/05/14 | 1,562 | 1,578 | 1,561 | 1,566 | -6 | -0.4% | 57,300 |
| 2013/05/13 | 1,564 | 1,590 | 1,560 | 1,572 | +6 | +0.4% | 100,400 |
| 2013/05/10 | 1,590 | 1,600 | 1,551 | 1,566 | -13 | -0.8% | 149,500 |
| 2013/05/09 | 1,603 | 1,618 | 1,579 | 1,579 | -23 | -1.4% | 129,700 |
| 2013/05/08 | 1,620 | 1,631 | 1,601 | 1,602 | -16 | -1% | 162,200 |
| 2013/05/07 | 1,592 | 1,629 | 1,591 | 1,618 | +43 | +2.7% | 201,000 |
| 2013/05/02 | 1,640 | 1,644 | 1,558 | 1,575 | +34 | +2.2% | 262,000 |
| 2013/05/01 | 1,550 | 1,567 | 1,532 | 1,541 | -49 | -3.1% | 184,500 |
| 2013/04/30 | 1,594 | 1,613 | 1,560 | 1,590 | +94 | +6.3% | 322,200 |
| 2013/04/26 | 1,510 | 1,528 | 1,480 | 1,496 | -5 | -0.3% | 134,400 |
| 2013/04/25 | 1,480 | 1,510 | 1,473 | 1,501 | +15 | +1% | 142,600 |
| 2013/04/24 | 1,437 | 1,486 | 1,435 | 1,486 | +61 | +4.3% | 143,900 |
| 2013/04/23 | 1,411 | 1,429 | 1,411 | 1,425 | +5 | +0.4% | 68,600 |
| 2013/04/22 | 1,400 | 1,426 | 1,395 | 1,420 | +32 | +2.3% | 97,300 |
| 2013/04/19 | 1,381 | 1,395 | 1,380 | 1,388 | +14 | +1% | 105,400 |
| 2013/04/18 | 1,347 | 1,385 | 1,340 | 1,374 | +29 | +2.2% | 132,700 |
| 2013/04/17 | 1,321 | 1,349 | 1,321 | 1,345 | +32 | +2.4% | 96,800 |
2901～
2950
件表示中 / 3698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 | 263,200円 | +9.5% | +6.6% | 1.22% | 26.72倍 | 2.58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 | 379,500円 | +4.4% | +3.0% | 3.43% | 7.49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 | 202,700円 | +1.3% | +0.5% | 3.16% | 15.32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 |
| ネクステージ | 158,700円 | +4.9% | +16.9% | 2.14% | 13.46倍 | 1.76倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| ＡＯＫＩ ＨＤ | 146,900円 | +2.8% | +10.9% | 5.45% | 12.87倍 | 0.87倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
