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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2023/01/04 | 3,120 | 3,145 | 3,120 | 3,135 | +15 | +0.5% | 5,800 |
| 2022/12/30 | 3,130 | 3,135 | 3,120 | 3,120 | -10 | -0.3% | 2,200 |
| 2022/12/29 | 3,130 | 3,140 | 3,110 | 3,130 | +5 | +0.2% | 6,000 |
| 2022/12/28 | 3,130 | 3,130 | 3,120 | 3,125 | ±0 | ±0% | 3,900 |
| 2022/12/27 | 3,120 | 3,130 | 3,110 | 3,125 | +20 | +0.6% | 4,100 |
| 2022/12/26 | 3,120 | 3,125 | 3,105 | 3,105 | ±0 | ±0% | 7,100 |
| 2022/12/23 | 3,090 | 3,110 | 3,090 | 3,105 | +10 | +0.3% | 3,400 |
| 2022/12/22 | 3,100 | 3,105 | 3,085 | 3,095 | +15 | +0.5% | 4,300 |
| 2022/12/21 | 3,075 | 3,095 | 3,075 | 3,080 | +5 | +0.2% | 3,200 |
| 2022/12/20 | 3,095 | 3,095 | 3,075 | 3,075 | -20 | -0.6% | 6,600 |
| 2022/12/19 | 3,090 | 3,095 | 3,085 | 3,095 | +10 | +0.3% | 3,300 |
| 2022/12/16 | 3,100 | 3,100 | 3,085 | 3,085 | -15 | -0.5% | 2,500 |
| 2022/12/15 | 3,090 | 3,100 | 3,080 | 3,100 | +25 | +0.8% | 2,100 |
| 2022/12/14 | 3,070 | 3,090 | 3,070 | 3,075 | +5 | +0.2% | 1,200 |
| 2022/12/13 | 3,085 | 3,095 | 3,070 | 3,070 | -15 | -0.5% | 3,500 |
| 2022/12/12 | 3,095 | 3,100 | 3,085 | 3,085 | ±0 | ±0% | 3,700 |
| 2022/12/09 | 3,080 | 3,095 | 3,080 | 3,085 | +5 | +0.2% | 2,200 |
| 2022/12/08 | 3,095 | 3,095 | 3,075 | 3,080 | -10 | -0.3% | 5,400 |
| 2022/12/07 | 3,085 | 3,090 | 3,070 | 3,090 | +15 | +0.5% | 1,300 |
| 2022/12/06 | 3,075 | 3,090 | 3,065 | 3,075 | ±0 | ±0% | 2,000 |
| 2022/12/05 | 3,070 | 3,080 | 3,060 | 3,075 | +15 | +0.5% | 3,000 |
| 2022/12/02 | 3,070 | 3,075 | 3,060 | 3,060 | -10 | -0.3% | 2,200 |
| 2022/12/01 | 3,075 | 3,085 | 3,070 | 3,070 | -5 | -0.2% | 3,900 |
| 2022/11/30 | 3,090 | 3,090 | 3,075 | 3,075 | -10 | -0.3% | 2,500 |
| 2022/11/29 | 3,085 | 3,095 | 3,085 | 3,085 | -5 | -0.2% | 3,600 |
| 2022/11/28 | 3,080 | 3,095 | 3,080 | 3,090 | +10 | +0.3% | 2,400 |
| 2022/11/25 | 3,080 | 3,085 | 3,075 | 3,080 | ±0 | ±0% | 2,500 |
| 2022/11/24 | 3,070 | 3,085 | 3,070 | 3,080 | +25 | +0.8% | 6,500 |
| 2022/11/22 | 3,065 | 3,070 | 3,055 | 3,055 | -10 | -0.3% | 3,000 |
| 2022/11/21 | 3,055 | 3,065 | 3,050 | 3,065 | +15 | +0.5% | 2,700 |
551～
600
件表示中 / 3692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 | 524,000円 | +4.2% | +0.5% | 0.10% | 31.17倍 | 9.44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 |
| 薬王堂ＨＤ | 198,700円 | +10.7% | +4.7% | 1.46% | 8.85倍 | 1.05倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| オークワ | 90,800円 | +3.5% | +45.6% | 2.86% | 47.39倍 | 0.51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 | 82,000円 | -0.1% | -8.7% | 4.88% | 5.22倍 | 0.53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 |
| 魚 力 | 245,000円 | +3.5% | -0.4% | 2.12% | 21.78倍 | 1.98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
