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 |
|---|---|---|---|---|---|---|---|
| 2013/05/21 | 1,088 | 1,098 | 1,080 | 1,090 | +2 | +0.2% | 21,200 |
| 2013/05/20 | 1,085 | 1,090 | 1,085 | 1,088 | +4 | +0.4% | 14,400 |
| 2013/05/17 | 1,073 | 1,085 | 1,069 | 1,084 | +10 | +0.9% | 11,900 |
| 2013/05/16 | 1,082 | 1,089 | 1,065 | 1,074 | -7 | -0.6% | 39,300 |
| 2013/05/15 | 1,091 | 1,094 | 1,081 | 1,081 | -5 | -0.5% | 30,600 |
| 2013/05/14 | 1,100 | 1,102 | 1,086 | 1,086 | -14 | -1.3% | 30,900 |
| 2013/05/13 | 1,114 | 1,115 | 1,098 | 1,100 | -5 | -0.5% | 45,400 |
| 2013/05/10 | 1,100 | 1,105 | 1,089 | 1,105 | +15 | +1.4% | 37,700 |
| 2013/05/09 | 1,074 | 1,090 | 1,074 | 1,090 | +20 | +1.9% | 40,100 |
| 2013/05/08 | 1,064 | 1,070 | 1,063 | 1,070 | +7 | +0.7% | 26,600 |
| 2013/05/07 | 1,061 | 1,064 | 1,057 | 1,063 | +5 | +0.5% | 28,300 |
| 2013/05/02 | 1,060 | 1,061 | 1,053 | 1,058 | -1 | -0.1% | 15,200 |
| 2013/05/01 | 1,056 | 1,060 | 1,055 | 1,059 | +3 | +0.3% | 13,700 |
| 2013/04/30 | 1,057 | 1,060 | 1,053 | 1,056 | +4 | +0.4% | 22,800 |
| 2013/04/26 | 1,055 | 1,057 | 1,051 | 1,052 | -3 | -0.3% | 15,000 |
| 2013/04/25 | 1,054 | 1,055 | 1,052 | 1,055 | +1 | +0.1% | 20,700 |
| 2013/04/24 | 1,060 | 1,060 | 1,051 | 1,054 | -4 | -0.4% | 21,600 |
| 2013/04/23 | 1,062 | 1,063 | 1,055 | 1,058 | -2 | -0.2% | 23,900 |
| 2013/04/22 | 1,063 | 1,063 | 1,059 | 1,060 | +1 | +0.1% | 18,800 |
| 2013/04/19 | 1,058 | 1,059 | 1,054 | 1,059 | +1 | +0.1% | 19,500 |
| 2013/04/18 | 1,058 | 1,060 | 1,057 | 1,058 | +1 | +0.1% | 7,700 |
| 2013/04/17 | 1,057 | 1,060 | 1,055 | 1,057 | +2 | +0.2% | 6,100 |
| 2013/04/16 | 1,057 | 1,057 | 1,052 | 1,055 | -2 | -0.2% | 13,500 |
| 2013/04/15 | 1,061 | 1,063 | 1,057 | 1,057 | +1 | +0.1% | 10,800 |
| 2013/04/12 | 1,063 | 1,063 | 1,055 | 1,056 | -4 | -0.4% | 17,800 |
| 2013/04/11 | 1,059 | 1,061 | 1,053 | 1,060 | +5 | +0.5% | 24,400 |
| 2013/04/10 | 1,055 | 1,059 | 1,052 | 1,055 | ±0 | ±0% | 23,100 |
| 2013/04/09 | 1,059 | 1,060 | 1,054 | 1,055 | +1 | +0.1% | 24,000 |
| 2013/04/08 | 1,060 | 1,060 | 1,052 | 1,054 | +4 | +0.4% | 19,100 |
| 2013/04/05 | 1,048 | 1,059 | 1,040 | 1,050 | +5 | +0.5% | 45,600 |
| 2013/04/04 | 1,040 | 1,045 | 1,028 | 1,045 | +10 | +1% | 20,100 |
| 2013/04/03 | 1,040 | 1,049 | 1,033 | 1,035 | +9 | +0.9% | 17,900 |
| 2013/04/02 | 1,020 | 1,033 | 1,003 | 1,026 | -6 | -0.6% | 33,800 |
| 2013/04/01 | 1,063 | 1,063 | 1,032 | 1,032 | -35 | -3.3% | 39,700 |
| 2013/03/29 | 1,090 | 1,095 | 1,058 | 1,067 | -33 | -3% | 49,000 |
| 2013/03/28 | 1,116 | 1,116 | 1,098 | 1,100 | -18 | -1.6% | 55,000 |
| 2013/03/27 | 1,100 | 1,130 | 1,082 | 1,118 | -39 | -3.4% | 111,600 |
| 2013/03/26 | 1,157 | 1,160 | 1,155 | 1,157 | -2 | -0.2% | 165,100 |
| 2013/03/25 | 1,160 | 1,160 | 1,157 | 1,159 | +2 | +0.2% | 77,300 |
| 2013/03/22 | 1,156 | 1,160 | 1,155 | 1,157 | -1 | -0.1% | 49,800 |
| 2013/03/21 | 1,159 | 1,160 | 1,156 | 1,158 | -1 | -0.1% | 51,000 |
| 2013/03/19 | 1,156 | 1,161 | 1,155 | 1,159 | +5 | +0.4% | 31,200 |
| 2013/03/18 | 1,155 | 1,162 | 1,153 | 1,154 | -2 | -0.2% | 60,900 |
| 2013/03/15 | 1,158 | 1,160 | 1,150 | 1,156 | -2 | -0.2% | 62,600 |
| 2013/03/14 | 1,158 | 1,161 | 1,153 | 1,158 | +5 | +0.4% | 42,100 |
| 2013/03/13 | 1,142 | 1,161 | 1,132 | 1,153 | -27 | -2.3% | 341,300 |
| 2013/03/12 | 1,187 | 1,188 | 1,180 | 1,180 | -6 | -0.5% | 66,300 |
| 2013/03/11 | 1,193 | 1,195 | 1,186 | 1,186 | -5 | -0.4% | 54,000 |
| 2013/03/08 | 1,188 | 1,192 | 1,182 | 1,191 | +3 | +0.3% | 58,400 |
| 2013/03/07 | 1,187 | 1,192 | 1,180 | 1,188 | +2 | +0.2% | 60,800 |
3001～
3050
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
