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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 5,600 | 5,670 | 5,430 | 5,520 | -60 | -1.1% | 59,200 |
| 2023/08/30 | 5,370 | 5,580 | 5,360 | 5,580 | +210 | +3.9% | 40,800 |
| 2023/08/29 | 5,210 | 5,370 | 5,210 | 5,370 | +200 | +3.9% | 22,000 |
| 2023/08/28 | 5,340 | 5,370 | 5,080 | 5,170 | -100 | -1.9% | 30,200 |
| 2023/08/25 | 5,160 | 5,300 | 5,130 | 5,270 | +60 | +1.2% | 24,200 |
| 2023/08/24 | 5,050 | 5,300 | 5,050 | 5,210 | +210 | +4.2% | 41,400 |
| 2023/08/23 | 4,750 | 5,010 | 4,750 | 5,000 | +250 | +5.3% | 48,200 |
| 2023/08/22 | 4,720 | 4,775 | 4,710 | 4,750 | +30 | +0.6% | 6,300 |
| 2023/08/21 | 4,650 | 4,755 | 4,650 | 4,720 | +65 | +1.4% | 15,700 |
| 2023/08/18 | 4,825 | 4,825 | 4,640 | 4,655 | -170 | -3.5% | 25,500 |
| 2023/08/17 | 4,760 | 4,835 | 4,730 | 4,825 | +120 | +2.6% | 15,800 |
| 2023/08/16 | 4,810 | 4,810 | 4,700 | 4,705 | -105 | -2.2% | 21,100 |
| 2023/08/15 | 4,850 | 4,900 | 4,790 | 4,810 | -40 | -0.8% | 25,100 |
| 2023/08/14 | 4,645 | 4,885 | 4,600 | 4,850 | +185 | +4% | 31,200 |
| 2023/08/10 | 4,500 | 4,690 | 4,400 | 4,665 | +160 | +3.6% | 32,000 |
| 2023/08/09 | 4,500 | 4,590 | 4,430 | 4,505 | ±0 | ±0% | 19,400 |
| 2023/08/08 | 4,400 | 4,540 | 4,365 | 4,505 | +150 | +3.4% | 24,400 |
| 2023/08/07 | 4,400 | 4,410 | 4,350 | 4,355 | -45 | -1% | 12,400 |
| 2023/08/04 | 4,335 | 4,400 | 4,320 | 4,400 | +20 | +0.5% | 8,400 |
| 2023/08/03 | 4,325 | 4,430 | 4,260 | 4,380 | +50 | +1.2% | 16,100 |
| 2023/08/02 | 4,235 | 4,395 | 4,220 | 4,330 | +105 | +2.5% | 23,500 |
| 2023/08/01 | 4,180 | 4,250 | 4,180 | 4,225 | +45 | +1.1% | 14,200 |
| 2023/07/31 | 4,165 | 4,195 | 4,165 | 4,180 | +20 | +0.5% | 4,300 |
| 2023/07/28 | 4,175 | 4,180 | 4,155 | 4,160 | ±0 | ±0% | 4,200 |
| 2023/07/27 | 4,160 | 4,175 | 4,160 | 4,160 | ±0 | ±0% | 3,500 |
| 2023/07/26 | 4,185 | 4,200 | 4,160 | 4,160 | -20 | -0.5% | 7,800 |
| 2023/07/25 | 4,190 | 4,200 | 4,175 | 4,180 | -10 | -0.2% | 4,500 |
| 2023/07/24 | 4,175 | 4,200 | 4,160 | 4,190 | +40 | +1% | 6,000 |
| 2023/07/21 | 4,170 | 4,175 | 4,140 | 4,150 | -20 | -0.5% | 3,900 |
| 2023/07/20 | 4,140 | 4,170 | 4,125 | 4,170 | +65 | +1.6% | 6,800 |
| 2023/07/19 | 4,160 | 4,160 | 4,105 | 4,105 | -10 | -0.2% | 5,100 |
| 2023/07/18 | 4,100 | 4,170 | 4,090 | 4,115 | ±0 | ±0% | 8,400 |
| 2023/07/14 | 4,065 | 4,115 | 4,065 | 4,115 | +45 | +1.1% | 5,000 |
| 2023/07/13 | 4,100 | 4,145 | 4,070 | 4,070 | ±0 | ±0% | 9,400 |
| 2023/07/12 | 4,110 | 4,115 | 4,015 | 4,070 | -40 | -1% | 13,100 |
| 2023/07/11 | 4,105 | 4,130 | 4,105 | 4,110 | +5 | +0.1% | 4,500 |
| 2023/07/10 | 4,125 | 4,165 | 4,105 | 4,105 | -20 | -0.5% | 8,200 |
| 2023/07/07 | 4,185 | 4,185 | 4,105 | 4,125 | -50 | -1.2% | 12,400 |
| 2023/07/06 | 4,185 | 4,195 | 4,140 | 4,175 | -10 | -0.2% | 11,700 |
| 2023/07/05 | 4,180 | 4,235 | 4,130 | 4,185 | +15 | +0.4% | 20,700 |
| 2023/07/04 | 4,105 | 4,170 | 4,105 | 4,170 | +70 | +1.7% | 13,400 |
| 2023/07/03 | 4,080 | 4,110 | 4,080 | 4,100 | +25 | +0.6% | 14,100 |
| 2023/06/30 | 4,030 | 4,075 | 4,030 | 4,075 | +45 | +1.1% | 5,900 |
| 2023/06/29 | 4,065 | 4,080 | 4,030 | 4,030 | -30 | -0.7% | 9,800 |
| 2023/06/28 | 4,050 | 4,075 | 4,050 | 4,060 | ±0 | ±0% | 9,100 |
| 2023/06/27 | 4,030 | 4,060 | 4,020 | 4,060 | +35 | +0.9% | 9,500 |
| 2023/06/26 | 4,005 | 4,025 | 3,995 | 4,025 | +20 | +0.5% | 9,500 |
| 2023/06/23 | 4,000 | 4,005 | 3,965 | 4,005 | +15 | +0.4% | 7,000 |
| 2023/06/22 | 4,010 | 4,010 | 3,990 | 3,990 | -10 | -0.3% | 7,100 |
| 2023/06/21 | 3,975 | 4,015 | 3,960 | 4,000 | +25 | +0.6% | 11,400 |
501～
550
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
