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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/11/29 | 4,985 | 4,995 | 4,985 | 4,990 | ±0 | ±0% | 7,100 |
| 2024/11/28 | 4,990 | 5,000 | 4,985 | 4,990 | +5 | +0.1% | 3,300 |
| 2024/11/27 | 5,020 | 5,020 | 4,980 | 4,985 | -15 | -0.3% | 5,700 |
| 2024/11/26 | 5,000 | 5,020 | 5,000 | 5,000 | ±0 | ±0% | 6,600 |
| 2024/11/25 | 5,010 | 5,020 | 5,000 | 5,000 | -10 | -0.2% | 3,400 |
| 2024/11/22 | 5,010 | 5,030 | 5,010 | 5,010 | ±0 | ±0% | 1,400 |
151～
200
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
