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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,935 | 3,995 | 3,925 | 3,975 | +40 | +1% | 10,300 |
| 2023/06/19 | 3,910 | 3,935 | 3,900 | 3,935 | +25 | +0.6% | 7,300 |
| 2023/06/16 | 3,910 | 3,910 | 3,875 | 3,910 | +25 | +0.6% | 4,600 |
| 2023/06/15 | 3,885 | 3,910 | 3,880 | 3,885 | -10 | -0.3% | 6,600 |
| 2023/06/14 | 3,885 | 3,895 | 3,870 | 3,895 | +10 | +0.3% | 6,100 |
| 2023/06/13 | 3,910 | 3,910 | 3,880 | 3,885 | ±0 | ±0% | 5,000 |
| 2023/06/12 | 3,900 | 3,915 | 3,875 | 3,885 | +5 | +0.1% | 6,500 |
| 2023/06/09 | 3,915 | 3,915 | 3,835 | 3,880 | +30 | +0.8% | 7,400 |
| 2023/06/08 | 3,875 | 3,890 | 3,835 | 3,850 | -40 | -1% | 10,800 |
| 2023/06/07 | 3,900 | 3,920 | 3,875 | 3,890 | -25 | -0.6% | 6,600 |
| 2023/06/06 | 3,910 | 3,920 | 3,895 | 3,915 | +15 | +0.4% | 5,700 |
| 2023/06/05 | 3,925 | 3,925 | 3,875 | 3,900 | +20 | +0.5% | 7,000 |
| 2023/06/02 | 3,855 | 3,890 | 3,855 | 3,880 | +25 | +0.6% | 4,700 |
| 2023/06/01 | 3,870 | 3,870 | 3,845 | 3,855 | +15 | +0.4% | 3,800 |
| 2023/05/31 | 3,880 | 3,880 | 3,835 | 3,840 | -40 | -1% | 7,800 |
| 2023/05/30 | 3,870 | 3,880 | 3,855 | 3,880 | +10 | +0.3% | 4,200 |
| 2023/05/29 | 3,885 | 3,905 | 3,860 | 3,870 | +15 | +0.4% | 9,500 |
| 2023/05/26 | 3,870 | 3,885 | 3,825 | 3,855 | -15 | -0.4% | 8,200 |
| 2023/05/25 | 3,860 | 3,870 | 3,750 | 3,870 | ±0 | ±0% | 26,200 |
| 2023/05/24 | 3,900 | 3,910 | 3,870 | 3,870 | -35 | -0.9% | 9,900 |
| 2023/05/23 | 3,980 | 3,995 | 3,905 | 3,905 | -80 | -2% | 18,300 |
| 2023/05/22 | 4,000 | 4,010 | 3,980 | 3,985 | -15 | -0.4% | 7,300 |
| 2023/05/19 | 4,000 | 4,010 | 3,965 | 4,000 | ±0 | ±0% | 7,900 |
| 2023/05/18 | 4,045 | 4,045 | 3,970 | 4,000 | -20 | -0.5% | 9,900 |
| 2023/05/17 | 4,070 | 4,070 | 4,020 | 4,020 | -50 | -1.2% | 10,300 |
| 2023/05/16 | 4,050 | 4,090 | 4,040 | 4,070 | +20 | +0.5% | 14,900 |
| 2023/05/15 | 3,980 | 4,070 | 3,975 | 4,050 | +80 | +2% | 21,600 |
| 2023/05/12 | 3,945 | 3,975 | 3,920 | 3,970 | +40 | +1% | 11,500 |
| 2023/05/11 | 3,940 | 3,940 | 3,915 | 3,930 | +5 | +0.1% | 3,500 |
| 2023/05/10 | 3,915 | 3,940 | 3,915 | 3,925 | ±0 | ±0% | 4,500 |
| 2023/05/09 | 3,945 | 3,945 | 3,910 | 3,925 | -20 | -0.5% | 3,300 |
| 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 |
551～
600
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
