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 |
|---|---|---|---|---|---|---|---|
| 2014/09/09 | 1,400 | 1,400 | 1,392 | 1,394 | -6 | -0.4% | 6,300 |
| 2014/09/08 | 1,390 | 1,400 | 1,388 | 1,400 | +10 | +0.7% | 6,000 |
| 2014/09/05 | 1,400 | 1,400 | 1,387 | 1,390 | -4 | -0.3% | 11,500 |
| 2014/09/04 | 1,400 | 1,400 | 1,385 | 1,394 | -6 | -0.4% | 10,900 |
| 2014/09/03 | 1,380 | 1,400 | 1,380 | 1,400 | +24 | +1.7% | 29,400 |
| 2014/09/02 | 1,378 | 1,380 | 1,372 | 1,376 | +4 | +0.3% | 14,300 |
| 2014/09/01 | 1,372 | 1,380 | 1,365 | 1,372 | +7 | +0.5% | 26,000 |
| 2014/08/29 | 1,349 | 1,365 | 1,347 | 1,365 | +16 | +1.2% | 15,400 |
| 2014/08/28 | 1,349 | 1,349 | 1,342 | 1,349 | +3 | +0.2% | 6,200 |
| 2014/08/27 | 1,350 | 1,350 | 1,341 | 1,346 | -4 | -0.3% | 12,700 |
| 2014/08/26 | 1,345 | 1,350 | 1,345 | 1,350 | +5 | +0.4% | 10,300 |
| 2014/08/25 | 1,340 | 1,345 | 1,331 | 1,345 | +19 | +1.4% | 18,000 |
| 2014/08/22 | 1,324 | 1,331 | 1,324 | 1,326 | +1 | +0.1% | 8,300 |
| 2014/08/21 | 1,323 | 1,325 | 1,321 | 1,325 | +2 | +0.2% | 7,400 |
| 2014/08/20 | 1,326 | 1,330 | 1,322 | 1,323 | -5 | -0.4% | 9,000 |
| 2014/08/19 | 1,328 | 1,332 | 1,327 | 1,328 | -3 | -0.2% | 7,100 |
| 2014/08/18 | 1,336 | 1,336 | 1,326 | 1,331 | ±0 | ±0% | 5,900 |
| 2014/08/15 | 1,326 | 1,335 | 1,325 | 1,331 | ±0 | ±0% | 6,000 |
| 2014/08/14 | 1,332 | 1,345 | 1,331 | 1,331 | -6 | -0.4% | 7,700 |
| 2014/08/13 | 1,337 | 1,344 | 1,330 | 1,337 | -4 | -0.3% | 8,500 |
| 2014/08/12 | 1,350 | 1,355 | 1,337 | 1,341 | -2 | -0.1% | 10,600 |
| 2014/08/11 | 1,310 | 1,350 | 1,310 | 1,343 | -27 | -2% | 30,700 |
| 2014/08/08 | 1,365 | 1,370 | 1,360 | 1,370 | +10 | +0.7% | 25,900 |
| 2014/08/07 | 1,360 | 1,361 | 1,356 | 1,360 | +2 | +0.1% | 10,400 |
| 2014/08/06 | 1,362 | 1,368 | 1,356 | 1,358 | -3 | -0.2% | 12,600 |
| 2014/08/05 | 1,352 | 1,370 | 1,352 | 1,361 | +11 | +0.8% | 26,100 |
| 2014/08/04 | 1,350 | 1,351 | 1,344 | 1,350 | +10 | +0.7% | 14,100 |
| 2014/08/01 | 1,335 | 1,340 | 1,335 | 1,340 | +2 | +0.1% | 6,500 |
| 2014/07/31 | 1,340 | 1,341 | 1,337 | 1,338 | -2 | -0.1% | 6,100 |
| 2014/07/30 | 1,340 | 1,341 | 1,336 | 1,340 | +4 | +0.3% | 9,600 |
| 2014/07/29 | 1,338 | 1,340 | 1,336 | 1,336 | +2 | +0.1% | 9,900 |
| 2014/07/28 | 1,333 | 1,335 | 1,330 | 1,334 | +4 | +0.3% | 9,600 |
| 2014/07/25 | 1,330 | 1,333 | 1,326 | 1,330 | +4 | +0.3% | 9,300 |
| 2014/07/24 | 1,330 | 1,331 | 1,325 | 1,326 | +1 | +0.1% | 3,200 |
| 2014/07/23 | 1,330 | 1,331 | 1,321 | 1,325 | -3 | -0.2% | 11,700 |
| 2014/07/22 | 1,321 | 1,328 | 1,320 | 1,328 | ±0 | ±0% | 5,300 |
| 2014/07/18 | 1,320 | 1,330 | 1,318 | 1,328 | +4 | +0.3% | 10,900 |
| 2014/07/17 | 1,327 | 1,327 | 1,323 | 1,324 | -1 | -0.1% | 2,900 |
| 2014/07/16 | 1,325 | 1,328 | 1,321 | 1,325 | +1 | +0.1% | 4,700 |
| 2014/07/15 | 1,329 | 1,329 | 1,321 | 1,324 | -1 | -0.1% | 6,600 |
| 2014/07/14 | 1,328 | 1,329 | 1,325 | 1,325 | ±0 | ±0% | 5,800 |
| 2014/07/11 | 1,323 | 1,328 | 1,320 | 1,325 | +5 | +0.4% | 5,200 |
| 2014/07/10 | 1,321 | 1,329 | 1,320 | 1,320 | -3 | -0.2% | 4,400 |
| 2014/07/09 | 1,330 | 1,330 | 1,321 | 1,323 | -6 | -0.5% | 8,600 |
| 2014/07/08 | 1,325 | 1,329 | 1,320 | 1,329 | +9 | +0.7% | 10,400 |
| 2014/07/07 | 1,320 | 1,325 | 1,318 | 1,320 | +7 | +0.5% | 13,200 |
| 2014/07/04 | 1,320 | 1,320 | 1,310 | 1,313 | +7 | +0.5% | 18,200 |
| 2014/07/03 | 1,311 | 1,312 | 1,305 | 1,306 | -2 | -0.2% | 8,800 |
| 2014/07/02 | 1,308 | 1,311 | 1,306 | 1,308 | ±0 | ±0% | 8,400 |
| 2014/07/01 | 1,302 | 1,310 | 1,302 | 1,308 | +6 | +0.5% | 14,900 |
2601～
2650
件表示中 / 3693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 | 527,000円 | +4.2% | +0.5% | 0.09% | 31.35倍 | 9.49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 | 203,500円 | +10.7% | +4.7% | 1.43% | 9.06倍 | 1.08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 | 92,200円 | +3.5% | +45.6% | 2.82% | 48.12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 | 82,600円 | -0.1% | -8.7% | 4.84% | 5.26倍 | 0.54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 | 138,900円 | +5.2% | +2.2% | 3.60% | 9.91倍 | 0.92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
