大戸屋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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 5,790 | 5,890 | 5,790 | 5,880 | +90 | +1.6% | 13,800 |
| 2025/09/16 | 5,730 | 5,790 | 5,720 | 5,790 | +60 | +1% | 12,100 |
| 2025/09/12 | 5,690 | 5,740 | 5,690 | 5,730 | +50 | +0.9% | 9,600 |
| 2025/09/11 | 5,740 | 5,740 | 5,660 | 5,680 | -80 | -1.4% | 22,400 |
| 2025/09/10 | 5,690 | 5,840 | 5,680 | 5,760 | +110 | +1.9% | 19,800 |
| 2025/09/09 | 5,640 | 5,680 | 5,620 | 5,650 | +20 | +0.4% | 9,900 |
| 2025/09/08 | 5,610 | 5,640 | 5,600 | 5,630 | +40 | +0.7% | 14,600 |
| 2025/09/05 | 5,630 | 5,630 | 5,510 | 5,590 | +20 | +0.4% | 19,700 |
| 2025/09/04 | 5,510 | 5,650 | 5,510 | 5,570 | +80 | +1.5% | 33,300 |
| 2025/09/03 | 5,490 | 5,490 | 5,460 | 5,490 | +10 | +0.2% | 12,900 |
| 2025/09/02 | 5,460 | 5,500 | 5,460 | 5,480 | +20 | +0.4% | 8,000 |
| 2025/09/01 | 5,460 | 5,460 | 5,430 | 5,460 | ±0 | ±0% | 7,200 |
| 2025/08/29 | 5,430 | 5,470 | 5,430 | 5,460 | +20 | +0.4% | 7,000 |
| 2025/08/28 | 5,430 | 5,450 | 5,400 | 5,440 | +50 | +0.9% | 18,700 |
| 2025/08/27 | 5,400 | 5,410 | 5,390 | 5,390 | ±0 | ±0% | 6,400 |
| 2025/08/26 | 5,380 | 5,400 | 5,380 | 5,390 | ±0 | ±0% | 4,300 |
| 2025/08/25 | 5,390 | 5,400 | 5,380 | 5,390 | +10 | +0.2% | 6,000 |
| 2025/08/22 | 5,380 | 5,390 | 5,370 | 5,380 | ±0 | ±0% | 1,700 |
| 2025/08/21 | 5,400 | 5,400 | 5,370 | 5,380 | -10 | -0.2% | 6,100 |
| 2025/08/20 | 5,390 | 5,400 | 5,380 | 5,390 | ±0 | ±0% | 4,300 |
| 2025/08/19 | 5,370 | 5,390 | 5,360 | 5,390 | +20 | +0.4% | 3,800 |
| 2025/08/18 | 5,380 | 5,390 | 5,370 | 5,370 | +10 | +0.2% | 5,500 |
| 2025/08/15 | 5,350 | 5,360 | 5,340 | 5,360 | +10 | +0.2% | 2,800 |
| 2025/08/14 | 5,360 | 5,370 | 5,350 | 5,350 | -10 | -0.2% | 8,400 |
| 2025/08/13 | 5,380 | 5,380 | 5,360 | 5,360 | -10 | -0.2% | 3,400 |
| 2025/08/12 | 5,380 | 5,380 | 5,360 | 5,370 | +10 | +0.2% | 7,400 |
| 2025/08/08 | 5,370 | 5,370 | 5,340 | 5,360 | +10 | +0.2% | 5,700 |
| 2025/08/07 | 5,370 | 5,370 | 5,350 | 5,350 | -20 | -0.4% | 4,200 |
| 2025/08/06 | 5,350 | 5,370 | 5,340 | 5,370 | +20 | +0.4% | 4,800 |
| 2025/08/05 | 5,340 | 5,370 | 5,340 | 5,350 | +10 | +0.2% | 5,000 |
| 2025/08/04 | 5,310 | 5,340 | 5,310 | 5,340 | +30 | +0.6% | 4,600 |
| 2025/08/01 | 5,310 | 5,320 | 5,300 | 5,310 | ±0 | ±0% | 1,800 |
| 2025/07/31 | 5,300 | 5,320 | 5,300 | 5,310 | +10 | +0.2% | 1,300 |
| 2025/07/30 | 5,310 | 5,320 | 5,300 | 5,300 | ±0 | ±0% | 2,700 |
| 2025/07/29 | 5,290 | 5,310 | 5,290 | 5,300 | +10 | +0.2% | 3,100 |
| 2025/07/28 | 5,300 | 5,310 | 5,290 | 5,290 | -10 | -0.2% | 3,900 |
| 2025/07/25 | 5,310 | 5,320 | 5,290 | 5,300 | ±0 | ±0% | 2,300 |
| 2025/07/24 | 5,300 | 5,310 | 5,290 | 5,300 | ±0 | ±0% | 3,100 |
| 2025/07/23 | 5,300 | 5,300 | 5,280 | 5,300 | +20 | +0.4% | 3,100 |
| 2025/07/22 | 5,290 | 5,300 | 5,280 | 5,280 | -10 | -0.2% | 1,500 |
| 2025/07/18 | 5,300 | 5,300 | 5,280 | 5,290 | +10 | +0.2% | 1,300 |
| 2025/07/17 | 5,290 | 5,310 | 5,280 | 5,280 | -10 | -0.2% | 2,500 |
| 2025/07/16 | 5,300 | 5,310 | 5,290 | 5,290 | -10 | -0.2% | 900 |
| 2025/07/15 | 5,290 | 5,300 | 5,280 | 5,300 | +10 | +0.2% | 2,400 |
| 2025/07/14 | 5,260 | 5,290 | 5,260 | 5,290 | +20 | +0.4% | 3,100 |
| 2025/07/11 | 5,260 | 5,290 | 5,260 | 5,270 | ±0 | ±0% | 3,800 |
| 2025/07/10 | 5,280 | 5,290 | 5,260 | 5,270 | -10 | -0.2% | 4,600 |
| 2025/07/09 | 5,270 | 5,300 | 5,270 | 5,280 | -10 | -0.2% | 2,500 |
| 2025/07/08 | 5,300 | 5,310 | 5,280 | 5,290 | -10 | -0.2% | 3,400 |
| 2025/07/07 | 5,290 | 5,310 | 5,270 | 5,300 | +20 | +0.4% | 5,000 |
1～
50
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「大戸屋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 |
|---|---|---|---|---|---|---|---|---|
| 大戸屋ＨＤ | 588,000円 | +7.5% | -2.7% | 0.17% | 40.65倍 | 9.53倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| チヨダ | 123,800円 | -6.4% | +48.1% | 4.36% | 15.28倍 | 0.81倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| ハニーズＨＬＤ | 155,800円 | +2.3% | +3.5% | 3.53% | 10.86倍 | 0.97倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| ワタミ | 99,400円 | +4.8% | +4.8% | 1.01% | 10.76倍 | 2.78倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| ４℃ＨＤ | 174,100円 | +43.8% | +34.0% | 4.77% | 23.37倍 | 0.96倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
市場注目の銘柄
チャート関連のコラム
