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 |
|---|---|---|---|---|---|---|---|
| 2013/10/11 | 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 |
| 2013/08/23 | 1,100 | 1,100 | 1,095 | 1,095 | ±0 | ±0% | 4,300 |
| 2013/08/22 | 1,100 | 1,100 | 1,095 | 1,095 | -10 | -0.9% | 10,100 |
| 2013/08/21 | 1,104 | 1,106 | 1,103 | 1,105 | -4 | -0.4% | 6,500 |
| 2013/08/20 | 1,109 | 1,118 | 1,105 | 1,109 | +4 | +0.4% | 12,200 |
| 2013/08/19 | 1,097 | 1,105 | 1,097 | 1,105 | +10 | +0.9% | 9,100 |
| 2013/08/16 | 1,100 | 1,102 | 1,095 | 1,095 | -7 | -0.6% | 6,100 |
| 2013/08/15 | 1,103 | 1,103 | 1,093 | 1,102 | +2 | +0.2% | 6,500 |
| 2013/08/14 | 1,094 | 1,101 | 1,092 | 1,100 | +6 | +0.5% | 6,000 |
| 2013/08/13 | 1,099 | 1,099 | 1,090 | 1,094 | -5 | -0.5% | 4,000 |
| 2013/08/12 | 1,097 | 1,102 | 1,090 | 1,099 | +2 | +0.2% | 13,500 |
| 2013/08/09 | 1,095 | 1,102 | 1,090 | 1,097 | +2 | +0.2% | 5,200 |
| 2013/08/08 | 1,092 | 1,117 | 1,092 | 1,095 | -1 | -0.1% | 8,300 |
| 2013/08/07 | 1,115 | 1,115 | 1,090 | 1,096 | -19 | -1.7% | 14,400 |
| 2013/08/06 | 1,113 | 1,115 | 1,112 | 1,115 | +4 | +0.4% | 12,900 |
| 2013/08/05 | 1,102 | 1,112 | 1,101 | 1,111 | +18 | +1.6% | 25,500 |
| 2013/08/02 | 1,092 | 1,099 | 1,089 | 1,093 | +4 | +0.4% | 9,600 |
| 2013/08/01 | 1,088 | 1,091 | 1,088 | 1,089 | +1 | +0.1% | 9,100 |
2901～
2950
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
