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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,550 | 2,570 | 2,534 | 2,567 | +22 | +0.9% | 93,400 |
2023/02/24 | 2,560 | 2,598 | 2,532 | 2,545 | -13 | -0.5% | 139,600 |
2023/02/22 | 2,563 | 2,629 | 2,556 | 2,558 | +14 | +0.6% | 228,000 |
2023/02/21 | 2,552 | 2,563 | 2,535 | 2,544 | -16 | -0.6% | 85,200 |
2023/02/20 | 2,520 | 2,563 | 2,520 | 2,560 | +33 | +1.3% | 111,000 |
2023/02/17 | 2,549 | 2,566 | 2,518 | 2,527 | -28 | -1.1% | 78,100 |
2023/02/16 | 2,530 | 2,568 | 2,523 | 2,555 | +26 | +1% | 112,100 |
2023/02/15 | 2,468 | 2,570 | 2,462 | 2,529 | +35 | +1.4% | 324,900 |
2023/02/14 | 2,505 | 2,515 | 2,481 | 2,494 | -4 | -0.2% | 120,700 |
2023/02/13 | 2,496 | 2,500 | 2,454 | 2,498 | -8 | -0.3% | 116,300 |
2023/02/10 | 2,498 | 2,513 | 2,472 | 2,506 | +3 | +0.1% | 96,500 |
2023/02/09 | 2,500 | 2,518 | 2,493 | 2,503 | -8 | -0.3% | 100,100 |
2023/02/08 | 2,498 | 2,513 | 2,482 | 2,511 | +10 | +0.4% | 110,500 |
2023/02/07 | 2,519 | 2,541 | 2,479 | 2,501 | -6 | -0.2% | 151,600 |
2023/02/06 | 2,420 | 2,522 | 2,420 | 2,507 | +130 | +5.5% | 348,200 |
2023/02/03 | 2,392 | 2,398 | 2,372 | 2,377 | -22 | -0.9% | 87,800 |
2023/02/02 | 2,433 | 2,440 | 2,397 | 2,399 | -28 | -1.2% | 61,900 |
2023/02/01 | 2,434 | 2,458 | 2,421 | 2,427 | +2 | +0.1% | 90,200 |
2023/01/31 | 2,406 | 2,430 | 2,395 | 2,425 | +25 | +1% | 92,500 |
2023/01/30 | 2,408 | 2,425 | 2,391 | 2,400 | -24 | -1% | 110,400 |
2023/01/27 | 2,427 | 2,442 | 2,414 | 2,424 | +3 | +0.1% | 62,500 |
2023/01/26 | 2,444 | 2,453 | 2,419 | 2,421 | -13 | -0.5% | 78,500 |
2023/01/25 | 2,410 | 2,443 | 2,406 | 2,434 | +22 | +0.9% | 116,300 |
2023/01/24 | 2,415 | 2,424 | 2,404 | 2,412 | -3 | -0.1% | 96,200 |
2023/01/23 | 2,418 | 2,425 | 2,395 | 2,415 | +7 | +0.3% | 108,600 |
2023/01/20 | 2,386 | 2,420 | 2,376 | 2,408 | +16 | +0.7% | 104,600 |
2023/01/19 | 2,373 | 2,417 | 2,373 | 2,392 | +9 | +0.4% | 163,300 |
2023/01/18 | 2,370 | 2,392 | 2,343 | 2,383 | +19 | +0.8% | 106,900 |
2023/01/17 | 2,350 | 2,365 | 2,327 | 2,364 | +30 | +1.3% | 115,100 |
2023/01/16 | 2,346 | 2,365 | 2,327 | 2,334 | -3 | -0.1% | 95,800 |
2023/01/13 | 2,300 | 2,346 | 2,300 | 2,337 | +38 | +1.7% | 179,800 |
2023/01/12 | 2,414 | 2,414 | 2,275 | 2,299 | -101 | -4.2% | 375,700 |
2023/01/11 | 2,415 | 2,424 | 2,392 | 2,400 | +13 | +0.5% | 232,600 |
2023/01/10 | 2,380 | 2,428 | 2,365 | 2,387 | +22 | +0.9% | 244,400 |
2023/01/06 | 2,319 | 2,380 | 2,311 | 2,365 | +63 | +2.7% | 223,100 |
2023/01/05 | 2,302 | 2,315 | 2,266 | 2,302 | ±0 | ±0% | 190,000 |
2023/01/04 | 2,308 | 2,314 | 2,252 | 2,302 | -18 | -0.8% | 217,400 |
2022/12/30 | 2,268 | 2,390 | 2,268 | 2,320 | +57 | +2.5% | 485,800 |
2022/12/29 | 2,361 | 2,375 | 2,254 | 2,263 | -127 | -5.3% | 899,600 |
2022/12/28 | 2,385 | 2,400 | 2,370 | 2,390 | +18 | +0.8% | 968,000 |
2022/12/27 | 2,342 | 2,400 | 2,342 | 2,372 | +35 | +1.5% | 332,200 |
2022/12/26 | 2,357 | 2,362 | 2,329 | 2,337 | -29 | -1.2% | 386,800 |
2022/12/23 | 2,377 | 2,384 | 2,345 | 2,366 | -23 | -1% | 159,500 |
2022/12/22 | 2,365 | 2,403 | 2,357 | 2,389 | +18 | +0.8% | 169,300 |
2022/12/21 | 2,372 | 2,376 | 2,340 | 2,371 | -15 | -0.6% | 173,200 |
2022/12/20 | 2,424 | 2,445 | 2,359 | 2,386 | -34 | -1.4% | 315,100 |
2022/12/19 | 2,400 | 2,429 | 2,391 | 2,420 | -1 | ±0% | 292,100 |
2022/12/16 | 2,401 | 2,424 | 2,389 | 2,421 | +27 | +1.1% | 335,500 |
2022/12/15 | 2,395 | 2,408 | 2,381 | 2,394 | -6 | -0.3% | 259,900 |
2022/12/14 | 2,442 | 2,460 | 2,383 | 2,400 | -52 | -2.1% | 286,400 |
301~
350
件表示中 / 3458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 | 258,200円 | +6.5% | +21.5% | 1.08% | 26.47倍 | 2.66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 |
物語コーポ | 368,000円 | +14.5% | +14.9% | 0.82% | 24.91倍 | 4.97倍 |
|
中部地盤。直営・FCで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
イオン北海 | 94,600円 | +5.1% | +5.8% | 1.69% | 20.58倍 | 1.84倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と20年3月統合 |
バローHD | 231,600円 | +4.0% | +3.1% | 2.94% | 10.09倍 | 0.76倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター(HC)やドラッグストア |
平和堂 | 235,600円 | +4.4% | +1.5% | 2.55% | 13.35倍 | 0.65倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム