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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 1,313 | 1,315 | 1,310 | 1,310 | -5 | -0.4% | 17,600 |
| 2014/03/12 | 1,312 | 1,315 | 1,311 | 1,315 | ±0 | ±0% | 11,700 |
| 2014/03/11 | 1,311 | 1,315 | 1,311 | 1,315 | +1 | +0.1% | 19,500 |
| 2014/03/10 | 1,313 | 1,316 | 1,311 | 1,314 | +1 | +0.1% | 14,700 |
| 2014/03/07 | 1,313 | 1,317 | 1,311 | 1,313 | +2 | +0.2% | 13,600 |
| 2014/03/06 | 1,316 | 1,320 | 1,311 | 1,311 | -5 | -0.4% | 14,800 |
| 2014/03/05 | 1,320 | 1,325 | 1,316 | 1,316 | -6 | -0.5% | 12,100 |
| 2014/03/04 | 1,311 | 1,323 | 1,311 | 1,322 | -2 | -0.2% | 11,800 |
| 2014/03/03 | 1,319 | 1,325 | 1,310 | 1,324 | +5 | +0.4% | 22,700 |
| 2014/02/28 | 1,312 | 1,320 | 1,312 | 1,319 | +4 | +0.3% | 15,300 |
| 2014/02/27 | 1,307 | 1,315 | 1,305 | 1,315 | +8 | +0.6% | 14,300 |
| 2014/02/26 | 1,301 | 1,308 | 1,300 | 1,307 | +3 | +0.2% | 13,900 |
| 2014/02/25 | 1,303 | 1,305 | 1,300 | 1,304 | +1 | +0.1% | 21,500 |
| 2014/02/24 | 1,300 | 1,308 | 1,300 | 1,303 | -1 | -0.1% | 13,600 |
| 2014/02/21 | 1,307 | 1,308 | 1,301 | 1,304 | -2 | -0.2% | 5,800 |
| 2014/02/20 | 1,300 | 1,310 | 1,300 | 1,306 | -4 | -0.3% | 9,900 |
| 2014/02/19 | 1,304 | 1,310 | 1,300 | 1,310 | +7 | +0.5% | 12,800 |
| 2014/02/18 | 1,291 | 1,304 | 1,291 | 1,303 | +8 | +0.6% | 13,500 |
| 2014/02/17 | 1,290 | 1,299 | 1,287 | 1,295 | -5 | -0.4% | 16,400 |
| 2014/02/14 | 1,298 | 1,304 | 1,285 | 1,300 | -6 | -0.5% | 30,100 |
| 2014/02/13 | 1,309 | 1,314 | 1,302 | 1,306 | -8 | -0.6% | 16,500 |
| 2014/02/12 | 1,314 | 1,315 | 1,312 | 1,314 | -1 | -0.1% | 20,000 |
| 2014/02/10 | 1,313 | 1,315 | 1,310 | 1,315 | +3 | +0.2% | 13,000 |
| 2014/02/07 | 1,315 | 1,317 | 1,302 | 1,312 | +27 | +2.1% | 16,800 |
| 2014/02/06 | 1,278 | 1,289 | 1,275 | 1,285 | +21 | +1.7% | 16,400 |
| 2014/02/05 | 1,255 | 1,270 | 1,255 | 1,264 | +10 | +0.8% | 27,000 |
| 2014/02/04 | 1,201 | 1,268 | 1,200 | 1,254 | -37 | -2.9% | 75,500 |
| 2014/02/03 | 1,310 | 1,310 | 1,291 | 1,291 | -21 | -1.6% | 37,800 |
| 2014/01/31 | 1,326 | 1,335 | 1,310 | 1,312 | -14 | -1.1% | 24,600 |
| 2014/01/30 | 1,346 | 1,346 | 1,320 | 1,326 | -24 | -1.8% | 23,900 |
| 2014/01/29 | 1,355 | 1,358 | 1,341 | 1,350 | -3 | -0.2% | 21,300 |
| 2014/01/28 | 1,329 | 1,355 | 1,325 | 1,353 | +28 | +2.1% | 22,400 |
| 2014/01/27 | 1,356 | 1,358 | 1,271 | 1,325 | -40 | -2.9% | 86,500 |
| 2014/01/24 | 1,360 | 1,365 | 1,350 | 1,365 | +7 | +0.5% | 31,000 |
| 2014/01/23 | 1,350 | 1,365 | 1,350 | 1,358 | +8 | +0.6% | 20,500 |
| 2014/01/22 | 1,344 | 1,350 | 1,342 | 1,350 | +20 | +1.5% | 20,300 |
| 2014/01/21 | 1,328 | 1,333 | 1,325 | 1,330 | +7 | +0.5% | 22,100 |
| 2014/01/20 | 1,318 | 1,323 | 1,318 | 1,323 | +5 | +0.4% | 20,300 |
| 2014/01/17 | 1,318 | 1,318 | 1,315 | 1,318 | +3 | +0.2% | 16,300 |
| 2014/01/16 | 1,310 | 1,318 | 1,310 | 1,315 | +6 | +0.5% | 19,900 |
| 2014/01/15 | 1,298 | 1,309 | 1,298 | 1,309 | +11 | +0.8% | 15,200 |
| 2014/01/14 | 1,297 | 1,302 | 1,296 | 1,298 | +1 | +0.1% | 15,600 |
| 2014/01/10 | 1,300 | 1,304 | 1,296 | 1,297 | -1 | -0.1% | 19,700 |
| 2014/01/09 | 1,295 | 1,300 | 1,295 | 1,298 | +1 | +0.1% | 14,600 |
| 2014/01/08 | 1,299 | 1,300 | 1,295 | 1,297 | ±0 | ±0% | 23,300 |
| 2014/01/07 | 1,293 | 1,297 | 1,291 | 1,297 | +4 | +0.3% | 20,400 |
| 2014/01/06 | 1,265 | 1,294 | 1,265 | 1,293 | +34 | +2.7% | 38,400 |
| 2013/12/30 | 1,251 | 1,260 | 1,251 | 1,259 | +10 | +0.8% | 36,000 |
| 2013/12/27 | 1,240 | 1,249 | 1,240 | 1,249 | +11 | +0.9% | 27,200 |
| 2013/12/26 | 1,220 | 1,238 | 1,214 | 1,238 | +26 | +2.1% | 29,100 |
2801～
2850
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 | 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 | 90,700円 | -0.1% | -8.7% | 4.41% | 5.66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 | 95,800円 | +3.5% | +45.6% | 2.71% | 49.03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 | 69,000円 | +451.8% | - | 0.00% | 26.59倍 | 27.72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 | 110,800円 | +1.2% | -6.6% | 5.32% | 9.59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
