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 |
|---|---|---|---|---|---|---|---|
| 2014/06/20 | 1,295 | 1,297 | 1,285 | 1,286 | -9 | -0.7% | 8,900 |
| 2014/06/19 | 1,296 | 1,298 | 1,295 | 1,295 | -1 | -0.1% | 5,200 |
| 2014/06/18 | 1,296 | 1,298 | 1,295 | 1,296 | ±0 | ±0% | 4,500 |
| 2014/06/17 | 1,299 | 1,300 | 1,296 | 1,296 | -2 | -0.2% | 7,000 |
| 2014/06/16 | 1,300 | 1,300 | 1,291 | 1,298 | +7 | +0.5% | 10,000 |
| 2014/06/13 | 1,294 | 1,294 | 1,289 | 1,291 | ±0 | ±0% | 2,600 |
| 2014/06/12 | 1,295 | 1,298 | 1,290 | 1,291 | ±0 | ±0% | 10,800 |
| 2014/06/11 | 1,291 | 1,293 | 1,285 | 1,291 | +6 | +0.5% | 7,700 |
| 2014/06/10 | 1,277 | 1,285 | 1,276 | 1,285 | +10 | +0.8% | 12,500 |
| 2014/06/09 | 1,270 | 1,275 | 1,270 | 1,275 | +5 | +0.4% | 6,200 |
| 2014/06/06 | 1,270 | 1,270 | 1,266 | 1,270 | ±0 | ±0% | 8,200 |
| 2014/06/05 | 1,266 | 1,270 | 1,265 | 1,270 | +5 | +0.4% | 14,500 |
| 2014/06/04 | 1,263 | 1,265 | 1,260 | 1,265 | +2 | +0.2% | 7,200 |
| 2014/06/03 | 1,264 | 1,264 | 1,260 | 1,263 | +5 | +0.4% | 8,400 |
| 2014/06/02 | 1,258 | 1,260 | 1,253 | 1,258 | +3 | +0.2% | 8,900 |
| 2014/05/30 | 1,253 | 1,255 | 1,250 | 1,255 | +6 | +0.5% | 7,100 |
| 2014/05/29 | 1,255 | 1,255 | 1,246 | 1,249 | -6 | -0.5% | 3,800 |
| 2014/05/28 | 1,246 | 1,255 | 1,243 | 1,255 | +9 | +0.7% | 7,700 |
| 2014/05/27 | 1,250 | 1,250 | 1,241 | 1,246 | +5 | +0.4% | 3,400 |
| 2014/05/26 | 1,240 | 1,248 | 1,238 | 1,241 | +1 | +0.1% | 8,700 |
| 2014/05/23 | 1,252 | 1,252 | 1,239 | 1,240 | -5 | -0.4% | 11,300 |
| 2014/05/22 | 1,245 | 1,247 | 1,240 | 1,245 | +6 | +0.5% | 5,200 |
| 2014/05/21 | 1,239 | 1,240 | 1,236 | 1,239 | +1 | +0.1% | 4,600 |
| 2014/05/20 | 1,240 | 1,240 | 1,237 | 1,238 | +1 | +0.1% | 2,700 |
| 2014/05/19 | 1,236 | 1,245 | 1,235 | 1,237 | ±0 | ±0% | 11,600 |
| 2014/05/16 | 1,243 | 1,243 | 1,235 | 1,237 | -2 | -0.2% | 5,600 |
| 2014/05/15 | 1,240 | 1,240 | 1,232 | 1,239 | +3 | +0.2% | 5,000 |
| 2014/05/14 | 1,242 | 1,243 | 1,232 | 1,236 | ±0 | ±0% | 4,700 |
| 2014/05/13 | 1,234 | 1,236 | 1,231 | 1,236 | ±0 | ±0% | 7,400 |
| 2014/05/12 | 1,250 | 1,255 | 1,236 | 1,236 | -9 | -0.7% | 13,500 |
| 2014/05/09 | 1,240 | 1,248 | 1,233 | 1,245 | +11 | +0.9% | 9,600 |
| 2014/05/08 | 1,235 | 1,244 | 1,231 | 1,234 | -1 | -0.1% | 10,900 |
| 2014/05/07 | 1,234 | 1,240 | 1,233 | 1,235 | +2 | +0.2% | 9,400 |
| 2014/05/02 | 1,240 | 1,240 | 1,233 | 1,233 | +2 | +0.2% | 9,600 |
| 2014/05/01 | 1,230 | 1,238 | 1,230 | 1,231 | +2 | +0.2% | 2,900 |
| 2014/04/30 | 1,238 | 1,239 | 1,227 | 1,229 | -9 | -0.7% | 6,200 |
| 2014/04/28 | 1,232 | 1,241 | 1,226 | 1,238 | +6 | +0.5% | 6,800 |
| 2014/04/25 | 1,230 | 1,244 | 1,230 | 1,232 | -4 | -0.3% | 5,800 |
| 2014/04/24 | 1,241 | 1,245 | 1,236 | 1,236 | -7 | -0.6% | 6,100 |
| 2014/04/23 | 1,239 | 1,244 | 1,239 | 1,243 | +4 | +0.3% | 1,900 |
| 2014/04/22 | 1,241 | 1,245 | 1,239 | 1,239 | -2 | -0.2% | 4,300 |
| 2014/04/21 | 1,245 | 1,245 | 1,241 | 1,241 | +2 | +0.2% | 6,100 |
| 2014/04/18 | 1,247 | 1,247 | 1,238 | 1,239 | -6 | -0.5% | 5,500 |
| 2014/04/17 | 1,245 | 1,247 | 1,243 | 1,245 | +2 | +0.2% | 7,500 |
| 2014/04/16 | 1,242 | 1,243 | 1,236 | 1,243 | +8 | +0.6% | 4,200 |
| 2014/04/15 | 1,244 | 1,244 | 1,230 | 1,235 | +6 | +0.5% | 6,700 |
| 2014/04/14 | 1,215 | 1,230 | 1,215 | 1,229 | +14 | +1.2% | 8,600 |
| 2014/04/11 | 1,226 | 1,228 | 1,214 | 1,215 | -14 | -1.1% | 15,100 |
| 2014/04/10 | 1,244 | 1,244 | 1,228 | 1,229 | -6 | -0.5% | 8,900 |
| 2014/04/09 | 1,245 | 1,245 | 1,234 | 1,235 | -10 | -0.8% | 17,100 |
2701～
2750
件表示中 / 3737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 | 529,000円 | +7.5% | -2.7% | 0.19% | 36.54倍 | 8.57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 |
| 海 帆 | 71,300円 | - | - | 0.00% | - | 28.65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 |
| オークワ | 95,700円 | +3.5% | +45.6% | 2.72% | 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 |
| アドヴァンＧ | 81,500円 | -0.1% | -8.7% | 4.91% | 5.11倍 | 0.52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 |
| スクロール | 105,800円 | +1.2% | -6.6% | 5.58% | 9.16倍 | 1.00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
