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 |
|---|---|---|---|---|---|---|---|
| 2023/03/17 | 3,970 | 4,045 | 3,965 | 3,995 | +35 | +0.9% | 10,600 |
| 2023/03/16 | 3,950 | 3,995 | 3,920 | 3,960 | -45 | -1.1% | 10,000 |
| 2023/03/15 | 3,930 | 4,025 | 3,910 | 4,005 | +140 | +3.6% | 17,600 |
| 2023/03/14 | 3,935 | 3,935 | 3,820 | 3,865 | -90 | -2.3% | 21,800 |
| 2023/03/13 | 3,940 | 4,000 | 3,915 | 3,955 | ±0 | ±0% | 15,000 |
| 2023/03/10 | 4,015 | 4,035 | 3,940 | 3,955 | -85 | -2.1% | 27,400 |
| 2023/03/09 | 4,125 | 4,125 | 4,000 | 4,040 | -85 | -2.1% | 31,600 |
| 2023/03/08 | 4,040 | 4,135 | 4,025 | 4,125 | +60 | +1.5% | 16,600 |
| 2023/03/07 | 4,030 | 4,180 | 4,030 | 4,065 | +35 | +0.9% | 24,500 |
| 2023/03/06 | 3,990 | 4,070 | 3,940 | 4,030 | +105 | +2.7% | 22,900 |
| 2023/03/03 | 3,875 | 3,970 | 3,855 | 3,925 | +50 | +1.3% | 16,300 |
| 2023/03/02 | 3,890 | 4,000 | 3,845 | 3,875 | -10 | -0.3% | 31,500 |
| 2023/03/01 | 3,795 | 3,885 | 3,785 | 3,885 | +115 | +3.1% | 14,500 |
| 2023/02/28 | 3,795 | 3,795 | 3,770 | 3,770 | -10 | -0.3% | 11,800 |
| 2023/02/27 | 3,700 | 3,795 | 3,700 | 3,780 | +80 | +2.2% | 16,100 |
| 2023/02/24 | 3,655 | 3,700 | 3,650 | 3,700 | +45 | +1.2% | 10,500 |
| 2023/02/22 | 3,620 | 3,660 | 3,620 | 3,655 | +25 | +0.7% | 5,500 |
| 2023/02/21 | 3,615 | 3,640 | 3,615 | 3,630 | -20 | -0.5% | 6,800 |
| 2023/02/20 | 3,670 | 3,685 | 3,620 | 3,650 | -15 | -0.4% | 15,200 |
| 2023/02/17 | 3,570 | 3,680 | 3,560 | 3,665 | +100 | +2.8% | 19,300 |
| 2023/02/16 | 3,485 | 3,570 | 3,485 | 3,565 | +85 | +2.4% | 12,600 |
| 2023/02/15 | 3,475 | 3,495 | 3,475 | 3,480 | +10 | +0.3% | 5,500 |
| 2023/02/14 | 3,480 | 3,480 | 3,470 | 3,470 | -5 | -0.1% | 4,700 |
| 2023/02/13 | 3,450 | 3,475 | 3,445 | 3,475 | +35 | +1% | 5,000 |
| 2023/02/10 | 3,450 | 3,450 | 3,415 | 3,440 | +5 | +0.1% | 4,600 |
| 2023/02/09 | 3,410 | 3,475 | 3,410 | 3,435 | +25 | +0.7% | 10,300 |
| 2023/02/08 | 3,410 | 3,410 | 3,385 | 3,410 | +10 | +0.3% | 2,100 |
| 2023/02/07 | 3,395 | 3,400 | 3,385 | 3,400 | +20 | +0.6% | 3,200 |
| 2023/02/06 | 3,430 | 3,435 | 3,380 | 3,380 | -40 | -1.2% | 7,600 |
| 2023/02/03 | 3,430 | 3,440 | 3,415 | 3,420 | -5 | -0.1% | 4,800 |
| 2023/02/02 | 3,400 | 3,440 | 3,400 | 3,425 | +25 | +0.7% | 5,000 |
| 2023/02/01 | 3,385 | 3,400 | 3,370 | 3,400 | +40 | +1.2% | 4,900 |
| 2023/01/31 | 3,375 | 3,375 | 3,355 | 3,360 | -15 | -0.4% | 6,400 |
| 2023/01/30 | 3,380 | 3,395 | 3,360 | 3,375 | +30 | +0.9% | 8,900 |
| 2023/01/27 | 3,320 | 3,345 | 3,320 | 3,345 | +30 | +0.9% | 4,600 |
| 2023/01/26 | 3,305 | 3,315 | 3,295 | 3,315 | +30 | +0.9% | 4,900 |
| 2023/01/25 | 3,300 | 3,300 | 3,285 | 3,285 | +5 | +0.2% | 7,300 |
| 2023/01/24 | 3,290 | 3,295 | 3,275 | 3,280 | +20 | +0.6% | 4,200 |
| 2023/01/23 | 3,290 | 3,290 | 3,260 | 3,260 | +10 | +0.3% | 5,100 |
| 2023/01/20 | 3,235 | 3,255 | 3,235 | 3,250 | +20 | +0.6% | 2,900 |
| 2023/01/19 | 3,240 | 3,240 | 3,220 | 3,230 | -10 | -0.3% | 1,400 |
| 2023/01/18 | 3,230 | 3,240 | 3,210 | 3,240 | +5 | +0.2% | 2,900 |
| 2023/01/17 | 3,215 | 3,235 | 3,200 | 3,235 | +35 | +1.1% | 3,100 |
| 2023/01/16 | 3,215 | 3,220 | 3,200 | 3,200 | -15 | -0.5% | 5,000 |
| 2023/01/13 | 3,230 | 3,250 | 3,215 | 3,215 | -15 | -0.5% | 3,600 |
| 2023/01/12 | 3,245 | 3,255 | 3,220 | 3,230 | -20 | -0.6% | 5,700 |
| 2023/01/11 | 3,185 | 3,250 | 3,175 | 3,250 | +65 | +2% | 11,800 |
| 2023/01/10 | 3,165 | 3,185 | 3,165 | 3,185 | +25 | +0.8% | 6,000 |
| 2023/01/06 | 3,155 | 3,165 | 3,150 | 3,160 | ±0 | ±0% | 3,300 |
| 2023/01/05 | 3,150 | 3,160 | 3,140 | 3,160 | +25 | +0.8% | 4,100 |
551～
600
件表示中 / 3722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 | 531,000円 | +7.5% | -2.7% | 0.19% | 38.59倍 | 13.16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 | 111,700円 | -6.4% | +48.1% | 4.83% | 14.20倍 | 0.75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 |
| オークワ | 92,500円 | +3.5% | +45.6% | 2.81% | 47.80倍 | 0.52倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| アドヴァンＧ | 80,100円 | -0.1% | -8.7% | 4.99% | 5.05倍 | 0.52倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| スクロール | 104,200円 | +1.2% | -6.6% | 5.66% | 8.96倍 | 0.98倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
市場注目の銘柄
チャート関連のコラム
