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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,437 | 1,444 | 1,431 | 1,435 | -1 | -0.1% | 9,300 |
| 2014/11/20 | 1,442 | 1,443 | 1,435 | 1,436 | -3 | -0.2% | 9,400 |
| 2014/11/19 | 1,434 | 1,440 | 1,434 | 1,439 | +11 | +0.8% | 14,600 |
| 2014/11/18 | 1,415 | 1,428 | 1,413 | 1,428 | +18 | +1.3% | 13,300 |
| 2014/11/17 | 1,414 | 1,419 | 1,410 | 1,410 | -1 | -0.1% | 21,400 |
| 2014/11/14 | 1,406 | 1,411 | 1,402 | 1,411 | +7 | +0.5% | 17,300 |
| 2014/11/13 | 1,398 | 1,404 | 1,397 | 1,404 | +6 | +0.4% | 11,300 |
| 2014/11/12 | 1,394 | 1,400 | 1,393 | 1,398 | +4 | +0.3% | 12,200 |
| 2014/11/11 | 1,394 | 1,398 | 1,393 | 1,394 | +1 | +0.1% | 6,700 |
| 2014/11/10 | 1,386 | 1,395 | 1,386 | 1,393 | +8 | +0.6% | 10,500 |
| 2014/11/07 | 1,385 | 1,390 | 1,380 | 1,385 | ±0 | ±0% | 9,600 |
| 2014/11/06 | 1,392 | 1,395 | 1,385 | 1,385 | -10 | -0.7% | 16,900 |
| 2014/11/05 | 1,391 | 1,395 | 1,385 | 1,395 | +4 | +0.3% | 11,700 |
| 2014/11/04 | 1,392 | 1,399 | 1,387 | 1,391 | +3 | +0.2% | 14,800 |
| 2014/10/31 | 1,389 | 1,392 | 1,385 | 1,388 | +1 | +0.1% | 7,200 |
| 2014/10/30 | 1,385 | 1,391 | 1,383 | 1,387 | -2 | -0.1% | 5,400 |
| 2014/10/29 | 1,384 | 1,390 | 1,383 | 1,389 | +7 | +0.5% | 4,700 |
| 2014/10/28 | 1,385 | 1,388 | 1,382 | 1,382 | -2 | -0.1% | 4,600 |
| 2014/10/27 | 1,393 | 1,393 | 1,383 | 1,384 | +2 | +0.1% | 5,800 |
| 2014/10/24 | 1,392 | 1,392 | 1,380 | 1,382 | -3 | -0.2% | 7,500 |
| 2014/10/23 | 1,385 | 1,390 | 1,377 | 1,385 | ±0 | ±0% | 2,800 |
| 2014/10/22 | 1,394 | 1,395 | 1,372 | 1,385 | -6 | -0.4% | 6,900 |
| 2014/10/21 | 1,390 | 1,394 | 1,364 | 1,391 | +13 | +0.9% | 9,800 |
| 2014/10/20 | 1,370 | 1,378 | 1,360 | 1,378 | +24 | +1.8% | 7,300 |
| 2014/10/17 | 1,356 | 1,365 | 1,352 | 1,354 | +2 | +0.1% | 8,300 |
| 2014/10/16 | 1,342 | 1,369 | 1,342 | 1,352 | -14 | -1% | 14,000 |
| 2014/10/15 | 1,351 | 1,374 | 1,350 | 1,366 | +17 | +1.3% | 9,900 |
| 2014/10/14 | 1,342 | 1,350 | 1,340 | 1,349 | -1 | -0.1% | 21,300 |
| 2014/10/10 | 1,350 | 1,353 | 1,341 | 1,350 | -19 | -1.4% | 25,900 |
| 2014/10/09 | 1,380 | 1,389 | 1,365 | 1,369 | -11 | -0.8% | 10,600 |
| 2014/10/08 | 1,380 | 1,382 | 1,369 | 1,380 | -5 | -0.4% | 16,300 |
| 2014/10/07 | 1,381 | 1,393 | 1,381 | 1,385 | -9 | -0.6% | 8,800 |
| 2014/10/06 | 1,395 | 1,401 | 1,383 | 1,394 | +1 | +0.1% | 10,600 |
| 2014/10/03 | 1,394 | 1,394 | 1,388 | 1,393 | +3 | +0.2% | 9,600 |
| 2014/10/02 | 1,396 | 1,397 | 1,389 | 1,390 | -12 | -0.9% | 13,300 |
| 2014/10/01 | 1,400 | 1,409 | 1,399 | 1,402 | +6 | +0.4% | 16,600 |
| 2014/09/30 | 1,400 | 1,400 | 1,395 | 1,396 | -4 | -0.3% | 8,500 |
| 2014/09/29 | 1,397 | 1,400 | 1,397 | 1,400 | +4 | +0.3% | 5,700 |
| 2014/09/26 | 1,391 | 1,398 | 1,391 | 1,396 | -4 | -0.3% | 8,100 |
| 2014/09/25 | 1,395 | 1,400 | 1,395 | 1,400 | +4 | +0.3% | 14,300 |
| 2014/09/24 | 1,396 | 1,400 | 1,394 | 1,396 | +3 | +0.2% | 11,100 |
| 2014/09/22 | 1,395 | 1,395 | 1,387 | 1,393 | +12 | +0.9% | 11,200 |
| 2014/09/19 | 1,385 | 1,388 | 1,379 | 1,381 | -1 | -0.1% | 4,600 |
| 2014/09/18 | 1,382 | 1,385 | 1,378 | 1,382 | +2 | +0.1% | 6,700 |
| 2014/09/17 | 1,395 | 1,398 | 1,380 | 1,380 | -4 | -0.3% | 10,500 |
| 2014/09/16 | 1,380 | 1,388 | 1,380 | 1,384 | -2 | -0.1% | 12,000 |
| 2014/09/12 | 1,381 | 1,386 | 1,380 | 1,386 | +4 | +0.3% | 4,700 |
| 2014/09/11 | 1,385 | 1,385 | 1,380 | 1,382 | -6 | -0.4% | 7,200 |
| 2014/09/10 | 1,390 | 1,392 | 1,388 | 1,388 | -6 | -0.4% | 6,000 |
| 2014/09/09 | 1,400 | 1,400 | 1,392 | 1,394 | -6 | -0.4% | 6,300 |
2551～
2600
件表示中 / 3692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 | 524,000円 | +4.2% | +0.5% | 0.10% | 31.17倍 | 9.44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 | 202,900円 | +10.7% | +4.7% | 1.43% | 9.04倍 | 1.07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 | 92,000円 | +3.5% | +45.6% | 2.83% | 48.02倍 | 0.52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 | 82,000円 | -0.1% | -8.7% | 4.88% | 5.22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 |
| 魚 力 | 246,300円 | +3.5% | -0.4% | 2.11% | 21.90倍 | 1.99倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
市場注目の銘柄
チャート関連のコラム
