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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 5,170 | 5,190 | 5,170 | 5,170 | -10 | -0.2% | 2,500 |
| 2025/02/14 | 5,190 | 5,210 | 5,170 | 5,180 | ±0 | ±0% | 3,400 |
| 2025/02/13 | 5,200 | 5,210 | 5,180 | 5,180 | -10 | -0.2% | 4,000 |
| 2025/02/12 | 5,220 | 5,220 | 5,190 | 5,190 | -20 | -0.4% | 5,900 |
| 2025/02/10 | 5,180 | 5,230 | 5,170 | 5,210 | +50 | +1% | 12,600 |
| 2025/02/07 | 5,120 | 5,160 | 5,100 | 5,160 | +50 | +1% | 8,400 |
| 2025/02/06 | 5,140 | 5,140 | 5,100 | 5,110 | +30 | +0.6% | 3,900 |
| 2025/02/05 | 5,070 | 5,110 | 5,070 | 5,080 | +10 | +0.2% | 2,900 |
| 2025/02/04 | 5,090 | 5,110 | 5,070 | 5,070 | +10 | +0.2% | 3,100 |
| 2025/02/03 | 5,090 | 5,110 | 5,060 | 5,060 | -30 | -0.6% | 10,200 |
| 2025/01/31 | 5,120 | 5,130 | 5,080 | 5,090 | -30 | -0.6% | 7,300 |
| 2025/01/30 | 5,150 | 5,150 | 5,110 | 5,120 | -30 | -0.6% | 7,300 |
| 2025/01/29 | 5,110 | 5,180 | 5,110 | 5,150 | +40 | +0.8% | 10,900 |
| 2025/01/28 | 5,090 | 5,110 | 5,080 | 5,110 | +40 | +0.8% | 6,600 |
| 2025/01/27 | 5,070 | 5,100 | 5,070 | 5,070 | ±0 | ±0% | 5,400 |
| 2025/01/24 | 5,060 | 5,100 | 5,060 | 5,070 | +10 | +0.2% | 4,900 |
| 2025/01/23 | 5,060 | 5,090 | 5,060 | 5,060 | ±0 | ±0% | 3,400 |
| 2025/01/22 | 5,080 | 5,100 | 5,060 | 5,060 | -30 | -0.6% | 3,600 |
| 2025/01/21 | 5,060 | 5,100 | 5,060 | 5,090 | +50 | +1% | 4,500 |
| 2025/01/20 | 5,040 | 5,060 | 5,040 | 5,040 | ±0 | ±0% | 5,100 |
| 2025/01/17 | 5,030 | 5,050 | 5,030 | 5,040 | ±0 | ±0% | 5,900 |
| 2025/01/16 | 5,060 | 5,060 | 5,030 | 5,040 | ±0 | ±0% | 4,300 |
| 2025/01/15 | 5,070 | 5,070 | 5,040 | 5,040 | -10 | -0.2% | 7,600 |
| 2025/01/14 | 5,070 | 5,080 | 5,050 | 5,050 | -20 | -0.4% | 5,100 |
| 2025/01/10 | 5,070 | 5,080 | 5,060 | 5,070 | -20 | -0.4% | 4,700 |
| 2025/01/09 | 5,100 | 5,100 | 5,070 | 5,090 | -10 | -0.2% | 3,700 |
| 2025/01/08 | 5,070 | 5,100 | 5,070 | 5,100 | +30 | +0.6% | 4,500 |
| 2025/01/07 | 5,070 | 5,100 | 5,060 | 5,070 | ±0 | ±0% | 8,000 |
| 2025/01/06 | 5,060 | 5,080 | 5,060 | 5,070 | +10 | +0.2% | 8,300 |
| 2024/12/30 | 5,080 | 5,120 | 5,040 | 5,060 | ±0 | ±0% | 8,100 |
| 2024/12/27 | 5,020 | 5,070 | 5,020 | 5,060 | +50 | +1% | 8,700 |
| 2024/12/26 | 5,010 | 5,030 | 5,010 | 5,010 | +10 | +0.2% | 9,500 |
| 2024/12/25 | 5,030 | 5,030 | 5,000 | 5,000 | -20 | -0.4% | 4,000 |
| 2024/12/24 | 5,020 | 5,020 | 5,000 | 5,020 | +10 | +0.2% | 4,500 |
| 2024/12/23 | 5,040 | 5,040 | 5,010 | 5,010 | -20 | -0.4% | 5,200 |
| 2024/12/20 | 5,030 | 5,040 | 5,030 | 5,030 | -20 | -0.4% | 1,800 |
| 2024/12/19 | 5,030 | 5,050 | 5,020 | 5,050 | +20 | +0.4% | 4,600 |
| 2024/12/18 | 5,040 | 5,040 | 5,020 | 5,030 | -10 | -0.2% | 4,000 |
| 2024/12/17 | 5,050 | 5,050 | 5,030 | 5,040 | +20 | +0.4% | 2,600 |
| 2024/12/16 | 5,020 | 5,050 | 5,020 | 5,020 | ±0 | ±0% | 6,300 |
| 2024/12/13 | 5,030 | 5,030 | 5,000 | 5,020 | ±0 | ±0% | 5,800 |
| 2024/12/12 | 5,000 | 5,020 | 5,000 | 5,020 | +25 | +0.5% | 8,200 |
| 2024/12/11 | 4,990 | 5,000 | 4,990 | 4,995 | +5 | +0.1% | 2,700 |
| 2024/12/10 | 5,000 | 5,010 | 4,990 | 4,990 | ±0 | ±0% | 2,900 |
| 2024/12/09 | 5,000 | 5,010 | 4,990 | 4,990 | -10 | -0.2% | 3,600 |
| 2024/12/06 | 5,000 | 5,000 | 4,990 | 5,000 | ±0 | ±0% | 3,300 |
| 2024/12/05 | 5,010 | 5,010 | 4,995 | 5,000 | +10 | +0.2% | 4,400 |
| 2024/12/04 | 5,000 | 5,010 | 4,990 | 4,990 | -20 | -0.4% | 3,500 |
| 2024/12/03 | 5,000 | 5,010 | 4,990 | 5,010 | +10 | +0.2% | 5,100 |
| 2024/12/02 | 5,000 | 5,010 | 4,995 | 5,000 | +10 | +0.2% | 2,300 |
51～
100
件表示中 / 3691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 | 523,000円 | +4.2% | +0.5% | 0.10% | 31.11倍 | 9.42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 | 200,200円 | +10.7% | +4.7% | 1.45% | 8.92倍 | 1.06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 | 90,500円 | +3.5% | +45.6% | 2.87% | 47.23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 | 82,100円 | -0.1% | -8.7% | 4.87% | 5.23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 |
| あさひ | 136,800円 | +5.2% | +2.2% | 3.65% | 9.76倍 | 0.91倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
