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 |
---|---|---|---|---|---|---|---|
2013/11/07 | 1,154 | 1,156 | 1,152 | 1,156 | +4 | +0.3% | 7,100 |
2013/11/06 | 1,155 | 1,155 | 1,152 | 1,152 | +1 | +0.1% | 5,300 |
2013/11/05 | 1,155 | 1,155 | 1,150 | 1,151 | +1 | +0.1% | 9,400 |
2013/11/01 | 1,154 | 1,154 | 1,150 | 1,150 | ±0 | ±0% | 10,700 |
2013/10/31 | 1,153 | 1,154 | 1,150 | 1,150 | -3 | -0.3% | 6,300 |
2013/10/30 | 1,157 | 1,157 | 1,153 | 1,153 | -3 | -0.3% | 5,500 |
2013/10/29 | 1,153 | 1,156 | 1,151 | 1,156 | +3 | +0.3% | 6,300 |
2013/10/28 | 1,153 | 1,157 | 1,152 | 1,153 | -1 | -0.1% | 10,000 |
2013/10/25 | 1,155 | 1,155 | 1,150 | 1,154 | +3 | +0.3% | 6,300 |
2013/10/24 | 1,152 | 1,157 | 1,148 | 1,151 | -1 | -0.1% | 11,600 |
2013/10/23 | 1,154 | 1,155 | 1,146 | 1,152 | +2 | +0.2% | 23,700 |
2013/10/22 | 1,153 | 1,153 | 1,148 | 1,150 | +1 | +0.1% | 6,800 |
2013/10/21 | 1,150 | 1,153 | 1,148 | 1,149 | ±0 | ±0% | 11,400 |
2013/10/18 | 1,149 | 1,154 | 1,148 | 1,149 | ±0 | ±0% | 10,500 |
2013/10/17 | 1,150 | 1,151 | 1,145 | 1,149 | -1 | -0.1% | 14,500 |
2013/10/16 | 1,149 | 1,150 | 1,145 | 1,150 | ±0 | ±0% | 8,900 |
2013/10/15 | 1,150 | 1,150 | 1,144 | 1,150 | +5 | +0.4% | 10,700 |
2013/10/11 | 1,141 | 1,150 | 1,140 | 1,145 | +8 | +0.7% | 10,500 |
2013/10/10 | 1,135 | 1,139 | 1,134 | 1,137 | +6 | +0.5% | 11,800 |
2013/10/09 | 1,126 | 1,131 | 1,125 | 1,131 | +5 | +0.4% | 6,900 |
2013/10/08 | 1,125 | 1,126 | 1,122 | 1,126 | -4 | -0.4% | 8,300 |
2013/10/07 | 1,130 | 1,133 | 1,127 | 1,130 | +1 | +0.1% | 7,600 |
2013/10/04 | 1,124 | 1,130 | 1,121 | 1,129 | +2 | +0.2% | 13,600 |
2013/10/03 | 1,127 | 1,134 | 1,123 | 1,127 | -7 | -0.6% | 12,900 |
2013/10/02 | 1,142 | 1,150 | 1,126 | 1,134 | -10 | -0.9% | 23,300 |
2013/10/01 | 1,148 | 1,152 | 1,136 | 1,144 | -4 | -0.3% | 13,400 |
2013/09/30 | 1,159 | 1,159 | 1,146 | 1,148 | -4 | -0.3% | 24,300 |
2013/09/27 | 1,155 | 1,155 | 1,130 | 1,152 | -6 | -0.5% | 43,900 |
2013/09/26 | 1,130 | 1,158 | 1,128 | 1,158 | +28 | +2.5% | 31,400 |
2013/09/25 | 1,150 | 1,159 | 1,130 | 1,130 | -30 | -2.6% | 29,100 |
2013/09/24 | 1,161 | 1,162 | 1,150 | 1,160 | -1 | -0.1% | 25,100 |
2013/09/20 | 1,167 | 1,167 | 1,152 | 1,161 | +13 | +1.1% | 53,500 |
2013/09/19 | 1,142 | 1,149 | 1,136 | 1,148 | +24 | +2.1% | 39,600 |
2013/09/18 | 1,119 | 1,130 | 1,117 | 1,124 | +8 | +0.7% | 22,300 |
2013/09/17 | 1,115 | 1,117 | 1,113 | 1,116 | +3 | +0.3% | 5,500 |
2013/09/13 | 1,112 | 1,113 | 1,106 | 1,113 | ±0 | ±0% | 6,400 |
2013/09/12 | 1,113 | 1,113 | 1,107 | 1,113 | +3 | +0.3% | 4,300 |
2013/09/11 | 1,111 | 1,115 | 1,107 | 1,110 | -5 | -0.4% | 13,900 |
2013/09/10 | 1,110 | 1,115 | 1,107 | 1,115 | +8 | +0.7% | 12,200 |
2013/09/09 | 1,102 | 1,110 | 1,101 | 1,107 | +7 | +0.6% | 12,400 |
2013/09/06 | 1,097 | 1,103 | 1,097 | 1,100 | +3 | +0.3% | 5,400 |
2013/09/05 | 1,100 | 1,101 | 1,095 | 1,097 | -1 | -0.1% | 5,600 |
2013/09/04 | 1,098 | 1,101 | 1,095 | 1,098 | +2 | +0.2% | 7,600 |
2013/09/03 | 1,099 | 1,104 | 1,095 | 1,096 | -3 | -0.3% | 7,800 |
2013/09/02 | 1,098 | 1,100 | 1,091 | 1,099 | +1 | +0.1% | 6,000 |
2013/08/30 | 1,099 | 1,099 | 1,090 | 1,098 | +4 | +0.4% | 5,600 |
2013/08/29 | 1,100 | 1,100 | 1,090 | 1,094 | +3 | +0.3% | 6,400 |
2013/08/28 | 1,098 | 1,098 | 1,091 | 1,091 | -11 | -1% | 6,200 |
2013/08/27 | 1,099 | 1,102 | 1,095 | 1,102 | +7 | +0.6% | 11,000 |
2013/08/26 | 1,091 | 1,096 | 1,090 | 1,095 | ±0 | ±0% | 9,700 |
2851~
2900
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