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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 3,840 | 3,945 | 3,840 | 3,945 | +90 | +2.3% | 9,600 |
| 2023/05/02 | 3,885 | 3,885 | 3,845 | 3,855 | -20 | -0.5% | 9,900 |
| 2023/05/01 | 3,895 | 3,915 | 3,865 | 3,875 | -20 | -0.5% | 8,400 |
| 2023/04/28 | 3,930 | 3,945 | 3,880 | 3,895 | -30 | -0.8% | 13,000 |
| 2023/04/27 | 3,945 | 3,950 | 3,920 | 3,925 | -25 | -0.6% | 8,500 |
| 2023/04/26 | 3,955 | 3,960 | 3,945 | 3,950 | +5 | +0.1% | 4,400 |
| 2023/04/25 | 3,935 | 3,965 | 3,930 | 3,945 | +10 | +0.3% | 7,200 |
| 2023/04/24 | 3,930 | 3,960 | 3,915 | 3,935 | +5 | +0.1% | 5,300 |
| 2023/04/21 | 3,935 | 3,940 | 3,910 | 3,930 | -5 | -0.1% | 3,100 |
| 2023/04/20 | 3,915 | 3,935 | 3,910 | 3,935 | +25 | +0.6% | 4,700 |
| 2023/04/19 | 3,935 | 3,935 | 3,910 | 3,910 | -25 | -0.6% | 7,400 |
| 2023/04/18 | 3,995 | 3,995 | 3,925 | 3,935 | -55 | -1.4% | 13,700 |
| 2023/04/17 | 3,915 | 3,990 | 3,915 | 3,990 | +65 | +1.7% | 13,600 |
| 2023/04/14 | 3,875 | 3,925 | 3,875 | 3,925 | +40 | +1% | 8,100 |
| 2023/04/13 | 3,900 | 3,900 | 3,865 | 3,885 | +5 | +0.1% | 5,500 |
| 2023/04/12 | 3,920 | 3,920 | 3,860 | 3,880 | -45 | -1.1% | 7,800 |
| 2023/04/11 | 3,875 | 3,935 | 3,860 | 3,925 | +60 | +1.6% | 14,700 |
| 2023/04/10 | 3,815 | 3,865 | 3,780 | 3,865 | +80 | +2.1% | 7,900 |
| 2023/04/07 | 3,770 | 3,820 | 3,770 | 3,785 | ±0 | ±0% | 8,700 |
| 2023/04/06 | 3,715 | 3,820 | 3,710 | 3,785 | +70 | +1.9% | 15,700 |
| 2023/04/05 | 3,815 | 3,815 | 3,705 | 3,715 | -100 | -2.6% | 22,500 |
| 2023/04/04 | 3,820 | 3,830 | 3,805 | 3,815 | -15 | -0.4% | 6,900 |
| 2023/04/03 | 3,860 | 3,865 | 3,815 | 3,830 | -35 | -0.9% | 11,900 |
| 2023/03/31 | 3,895 | 3,895 | 3,820 | 3,865 | -55 | -1.4% | 21,200 |
| 2023/03/30 | 3,855 | 3,990 | 3,855 | 3,920 | -200 | -4.9% | 42,700 |
| 2023/03/29 | 4,095 | 4,125 | 4,060 | 4,120 | +50 | +1.2% | 32,600 |
| 2023/03/28 | 4,080 | 4,080 | 4,035 | 4,070 | -10 | -0.2% | 14,300 |
| 2023/03/27 | 4,040 | 4,090 | 4,035 | 4,080 | +50 | +1.2% | 18,600 |
| 2023/03/24 | 4,010 | 4,040 | 4,000 | 4,030 | +10 | +0.2% | 8,000 |
| 2023/03/23 | 4,030 | 4,030 | 4,000 | 4,020 | -5 | -0.1% | 4,400 |
| 2023/03/22 | 3,995 | 4,035 | 3,990 | 4,025 | +65 | +1.6% | 9,900 |
| 2023/03/20 | 4,005 | 4,035 | 3,955 | 3,960 | -35 | -0.9% | 11,100 |
| 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 |
551～
600
件表示中 / 3754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% | 36.68倍 | 8.60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 |
| オークワ | 94,800円 | +3.5% | +45.6% | 2.74% | 48.77倍 | 0.53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 | 87,100円 | -0.1% | -8.7% | 4.59% | 5.46倍 | 0.56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 | 105,400円 | +1.2% | -6.6% | 5.60% | 9.12倍 | 1.00倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
| 魚 力 | 247,600円 | +20.9% | +0.4% | 2.10% | 29.79倍 | 1.95倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
市場注目の銘柄
チャート関連のコラム
