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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 2,088 | 2,088 | 2,041 | 2,041 | -10 | -0.5% | 9,000 |
| 2016/01/14 | 2,050 | 2,058 | 2,030 | 2,051 | -47 | -2.2% | 10,200 |
| 2016/01/13 | 2,037 | 2,103 | 2,037 | 2,098 | +70 | +3.5% | 12,200 |
| 2016/01/12 | 2,063 | 2,075 | 1,977 | 2,028 | -49 | -2.4% | 42,100 |
| 2016/01/08 | 2,100 | 2,101 | 2,077 | 2,077 | -42 | -2% | 18,300 |
| 2016/01/07 | 2,110 | 2,127 | 2,100 | 2,119 | -9 | -0.4% | 12,400 |
| 2016/01/06 | 2,128 | 2,147 | 2,106 | 2,128 | +3 | +0.1% | 10,300 |
| 2016/01/05 | 2,100 | 2,140 | 2,100 | 2,125 | -25 | -1.2% | 13,700 |
| 2016/01/04 | 2,155 | 2,160 | 2,145 | 2,150 | +2 | +0.1% | 19,400 |
| 2015/12/30 | 2,130 | 2,148 | 2,130 | 2,148 | +18 | +0.8% | 7,400 |
| 2015/12/29 | 2,132 | 2,145 | 2,122 | 2,130 | +7 | +0.3% | 8,600 |
| 2015/12/28 | 2,088 | 2,129 | 2,088 | 2,123 | +38 | +1.8% | 8,000 |
| 2015/12/25 | 2,128 | 2,130 | 2,080 | 2,085 | -43 | -2% | 15,000 |
| 2015/12/24 | 2,130 | 2,145 | 2,128 | 2,128 | -1 | ±0% | 9,700 |
| 2015/12/22 | 2,128 | 2,137 | 2,128 | 2,129 | +1 | ±0% | 4,300 |
| 2015/12/21 | 2,149 | 2,149 | 2,110 | 2,128 | -12 | -0.6% | 9,700 |
| 2015/12/18 | 2,115 | 2,149 | 2,110 | 2,140 | +2 | +0.1% | 19,000 |
| 2015/12/17 | 2,146 | 2,168 | 2,138 | 2,138 | +1 | ±0% | 18,100 |
| 2015/12/16 | 2,100 | 2,137 | 2,085 | 2,137 | +62 | +3% | 11,900 |
| 2015/12/15 | 2,102 | 2,107 | 2,071 | 2,075 | -32 | -1.5% | 12,700 |
| 2015/12/14 | 2,091 | 2,146 | 2,063 | 2,107 | -44 | -2% | 26,900 |
| 2015/12/11 | 2,150 | 2,180 | 2,150 | 2,151 | ±0 | ±0% | 8,700 |
| 2015/12/10 | 2,171 | 2,177 | 2,150 | 2,151 | -33 | -1.5% | 14,900 |
| 2015/12/09 | 2,189 | 2,189 | 2,180 | 2,184 | -6 | -0.3% | 5,900 |
| 2015/12/08 | 2,183 | 2,190 | 2,170 | 2,190 | +18 | +0.8% | 18,800 |
| 2015/12/07 | 2,155 | 2,180 | 2,155 | 2,172 | +21 | +1% | 14,800 |
| 2015/12/04 | 2,140 | 2,160 | 2,136 | 2,151 | -32 | -1.5% | 16,800 |
| 2015/12/03 | 2,192 | 2,194 | 2,170 | 2,183 | -9 | -0.4% | 19,000 |
| 2015/12/02 | 2,150 | 2,196 | 2,150 | 2,192 | +44 | +2% | 37,600 |
| 2015/12/01 | 2,123 | 2,148 | 2,123 | 2,148 | +33 | +1.6% | 25,900 |
| 2015/11/30 | 2,094 | 2,115 | 2,090 | 2,115 | +25 | +1.2% | 21,000 |
| 2015/11/27 | 2,101 | 2,105 | 2,090 | 2,090 | -12 | -0.6% | 13,600 |
| 2015/11/26 | 2,099 | 2,110 | 2,095 | 2,102 | +3 | +0.1% | 21,800 |
| 2015/11/25 | 2,084 | 2,099 | 2,081 | 2,099 | +24 | +1.2% | 27,300 |
| 2015/11/24 | 2,060 | 2,075 | 2,059 | 2,075 | +17 | +0.8% | 22,700 |
| 2015/11/20 | 2,028 | 2,058 | 2,027 | 2,058 | +35 | +1.7% | 22,200 |
| 2015/11/19 | 2,019 | 2,027 | 2,016 | 2,023 | +4 | +0.2% | 13,100 |
| 2015/11/18 | 2,008 | 2,019 | 2,004 | 2,019 | +11 | +0.5% | 11,000 |
| 2015/11/17 | 1,997 | 2,010 | 1,994 | 2,008 | +14 | +0.7% | 9,800 |
| 2015/11/16 | 1,990 | 1,999 | 1,981 | 1,994 | -8 | -0.4% | 9,000 |
| 2015/11/13 | 2,005 | 2,005 | 1,971 | 2,002 | -11 | -0.5% | 16,100 |
| 2015/11/12 | 2,001 | 2,014 | 2,001 | 2,013 | +13 | +0.7% | 16,900 |
| 2015/11/11 | 1,999 | 2,000 | 1,994 | 2,000 | +8 | +0.4% | 24,100 |
| 2015/11/10 | 1,980 | 1,992 | 1,980 | 1,992 | +7 | +0.4% | 13,400 |
| 2015/11/09 | 1,971 | 1,986 | 1,971 | 1,985 | +18 | +0.9% | 13,500 |
| 2015/11/06 | 1,955 | 1,968 | 1,950 | 1,967 | +19 | +1% | 15,100 |
| 2015/11/05 | 1,950 | 1,953 | 1,948 | 1,948 | ±0 | ±0% | 9,000 |
| 2015/11/04 | 1,945 | 1,948 | 1,939 | 1,948 | +10 | +0.5% | 7,500 |
| 2015/11/02 | 1,940 | 1,940 | 1,936 | 1,938 | -1 | -0.1% | 5,000 |
| 2015/10/30 | 1,935 | 1,939 | 1,928 | 1,939 | +7 | +0.4% | 7,100 |
2351～
2400
件表示中 / 3770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 | 540,000円 | +7.5% | -2.7% | 0.19% | 37.33倍 | 8.76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 | 90,900円 | -0.1% | -8.7% | 4.40% | 5.67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 | 96,200円 | +3.5% | +45.6% | 2.70% | 49.23倍 | 0.53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 | 111,100円 | +1.2% | -6.6% | 5.31% | 9.62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
