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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 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 |
| 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 |
601～
650
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
