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 |
|---|---|---|---|---|---|---|---|
| 2013/06/18 | 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 |
| 2013/04/16 | 1,303 | 1,319 | 1,300 | 1,313 | +1 | +0.1% | 69,600 |
| 2013/04/15 | 1,299 | 1,320 | 1,299 | 1,312 | +5 | +0.4% | 61,100 |
| 2013/04/12 | 1,311 | 1,325 | 1,297 | 1,307 | -10 | -0.8% | 61,500 |
| 2013/04/11 | 1,310 | 1,330 | 1,302 | 1,317 | +12 | +0.9% | 66,100 |
| 2013/04/10 | 1,290 | 1,307 | 1,283 | 1,305 | +7 | +0.5% | 116,000 |
| 2013/04/09 | 1,325 | 1,329 | 1,290 | 1,298 | -22 | -1.7% | 91,400 |
| 2013/04/08 | 1,295 | 1,340 | 1,284 | 1,320 | +34 | +2.6% | 135,300 |
| 2013/04/05 | 1,299 | 1,325 | 1,270 | 1,286 | +13 | +1% | 164,800 |
2951～
3000
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 | 385,500円 | +4.4% | +3.0% | 3.37% | 7.57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 | 207,200円 | +1.3% | +0.5% | 3.09% | 15.62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 | 67,000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 | 337,500円 | +7.9% | +6.2% | 1.30% | 29.64倍 | 4.70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
