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 |
|---|---|---|---|---|---|---|---|
| 2017/01/25 | 2,047 | 2,048 | 2,044 | 2,046 | +4 | +0.2% | 3,300 |
| 2017/01/24 | 2,047 | 2,047 | 2,042 | 2,042 | -6 | -0.3% | 2,400 |
| 2017/01/23 | 2,040 | 2,048 | 2,039 | 2,048 | +8 | +0.4% | 6,300 |
| 2017/01/20 | 2,033 | 2,040 | 2,031 | 2,040 | +1 | ±0% | 5,100 |
| 2017/01/19 | 2,028 | 2,040 | 2,028 | 2,039 | +11 | +0.5% | 4,200 |
| 2017/01/18 | 2,021 | 2,030 | 2,021 | 2,028 | +5 | +0.2% | 5,900 |
| 2017/01/17 | 2,032 | 2,039 | 2,023 | 2,023 | -17 | -0.8% | 9,100 |
| 2017/01/16 | 2,041 | 2,047 | 2,040 | 2,040 | ±0 | ±0% | 6,300 |
| 2017/01/13 | 2,031 | 2,043 | 2,021 | 2,040 | -4 | -0.2% | 8,400 |
| 2017/01/12 | 2,039 | 2,045 | 2,030 | 2,044 | +10 | +0.5% | 11,200 |
| 2017/01/11 | 2,030 | 2,035 | 2,030 | 2,034 | +6 | +0.3% | 7,400 |
| 2017/01/10 | 2,018 | 2,030 | 2,018 | 2,028 | +15 | +0.7% | 12,100 |
| 2017/01/06 | 2,009 | 2,013 | 2,009 | 2,013 | +5 | +0.2% | 5,000 |
| 2017/01/05 | 1,995 | 2,008 | 1,995 | 2,008 | +13 | +0.7% | 7,400 |
| 2017/01/04 | 2,000 | 2,000 | 1,992 | 1,995 | +4 | +0.2% | 12,300 |
| 2016/12/30 | 2,000 | 2,000 | 1,980 | 1,991 | -12 | -0.6% | 15,400 |
| 2016/12/29 | 2,012 | 2,012 | 2,002 | 2,003 | -9 | -0.4% | 6,000 |
| 2016/12/28 | 2,014 | 2,016 | 2,011 | 2,012 | -2 | -0.1% | 6,900 |
| 2016/12/27 | 2,005 | 2,014 | 2,004 | 2,014 | +9 | +0.4% | 10,200 |
| 2016/12/26 | 2,004 | 2,005 | 1,998 | 2,005 | +1 | ±0% | 5,500 |
| 2016/12/22 | 1,998 | 2,008 | 1,994 | 2,004 | +5 | +0.3% | 6,700 |
| 2016/12/21 | 2,010 | 2,010 | 1,998 | 1,999 | -10 | -0.5% | 14,000 |
| 2016/12/20 | 2,013 | 2,013 | 2,009 | 2,009 | -4 | -0.2% | 5,200 |
| 2016/12/19 | 2,014 | 2,015 | 2,011 | 2,013 | -3 | -0.1% | 5,400 |
| 2016/12/16 | 2,012 | 2,016 | 2,012 | 2,016 | -1 | ±0% | 5,400 |
| 2016/12/15 | 2,016 | 2,020 | 2,013 | 2,017 | ±0 | ±0% | 7,300 |
| 2016/12/14 | 2,011 | 2,020 | 2,011 | 2,017 | +1 | ±0% | 7,100 |
| 2016/12/13 | 2,010 | 2,016 | 2,005 | 2,016 | +5 | +0.2% | 9,700 |
| 2016/12/12 | 2,004 | 2,014 | 2,004 | 2,011 | +1 | ±0% | 7,500 |
| 2016/12/09 | 2,005 | 2,010 | 2,002 | 2,010 | +5 | +0.2% | 9,600 |
| 2016/12/08 | 2,003 | 2,007 | 2,003 | 2,005 | +2 | +0.1% | 4,800 |
| 2016/12/07 | 2,002 | 2,007 | 2,001 | 2,003 | -3 | -0.1% | 3,400 |
| 2016/12/06 | 2,015 | 2,018 | 2,002 | 2,006 | -4 | -0.2% | 8,400 |
| 2016/12/05 | 2,000 | 2,010 | 1,999 | 2,010 | +10 | +0.5% | 7,800 |
| 2016/12/02 | 1,996 | 2,003 | 1,996 | 2,000 | +4 | +0.2% | 8,600 |
| 2016/12/01 | 2,000 | 2,005 | 1,993 | 1,996 | +3 | +0.2% | 14,600 |
| 2016/11/30 | 1,987 | 2,000 | 1,987 | 1,993 | +2 | +0.1% | 15,900 |
| 2016/11/29 | 1,997 | 1,997 | 1,987 | 1,991 | -7 | -0.4% | 8,900 |
| 2016/11/28 | 1,985 | 1,999 | 1,980 | 1,998 | +20 | +1% | 15,200 |
| 2016/11/25 | 1,965 | 1,985 | 1,965 | 1,978 | +11 | +0.6% | 6,500 |
| 2016/11/24 | 1,970 | 1,983 | 1,965 | 1,967 | -3 | -0.2% | 14,600 |
| 2016/11/22 | 1,956 | 1,974 | 1,955 | 1,970 | +3 | +0.2% | 13,400 |
| 2016/11/21 | 1,950 | 1,967 | 1,949 | 1,967 | +24 | +1.2% | 17,400 |
| 2016/11/18 | 1,940 | 1,944 | 1,935 | 1,943 | +17 | +0.9% | 11,800 |
| 2016/11/17 | 1,933 | 1,934 | 1,922 | 1,926 | -7 | -0.4% | 12,200 |
| 2016/11/16 | 1,929 | 1,933 | 1,926 | 1,933 | +23 | +1.2% | 14,500 |
| 2016/11/15 | 1,910 | 1,915 | 1,905 | 1,910 | ±0 | ±0% | 14,800 |
| 2016/11/14 | 1,910 | 1,919 | 1,903 | 1,910 | -5 | -0.3% | 12,900 |
| 2016/11/11 | 1,919 | 1,925 | 1,907 | 1,915 | +4 | +0.2% | 11,200 |
| 2016/11/10 | 1,910 | 1,919 | 1,907 | 1,911 | +4 | +0.2% | 16,000 |
2101～
2150
件表示中 / 3771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 | 539,000円 | +7.5% | -2.7% | 0.19% | 37.26倍 | 8.74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 |
| アドヴァンＧ | 91,200円 | -0.1% | -8.7% | 4.39% | 5.69倍 | 0.58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 |
| オークワ | 97,200円 | +3.5% | +45.6% | 2.67% | 49.74倍 | 0.54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 |
| 海 帆 | 68,800円 | +451.8% | - | 0.00% | 26.51倍 | 27.64倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| スクロール | 111,000円 | +1.2% | -6.6% | 5.32% | 9.61倍 | 1.05倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
市場注目の銘柄
チャート関連のコラム
