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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 5,250 | 5,300 | 5,240 | 5,260 | +60 | +1.2% | 8,400 |
| 2024/02/27 | 5,300 | 5,300 | 5,200 | 5,200 | -70 | -1.3% | 8,200 |
| 2024/02/26 | 5,280 | 5,300 | 5,270 | 5,270 | ±0 | ±0% | 6,000 |
| 2024/02/22 | 5,290 | 5,340 | 5,230 | 5,270 | +10 | +0.2% | 8,100 |
| 2024/02/21 | 5,300 | 5,300 | 5,210 | 5,260 | -10 | -0.2% | 6,300 |
| 2024/02/20 | 5,300 | 5,310 | 5,260 | 5,270 | -20 | -0.4% | 5,700 |
| 2024/02/19 | 5,230 | 5,300 | 5,180 | 5,290 | +110 | +2.1% | 8,600 |
| 2024/02/16 | 5,160 | 5,220 | 5,100 | 5,180 | +90 | +1.8% | 7,100 |
| 2024/02/15 | 5,220 | 5,220 | 5,090 | 5,090 | -130 | -2.5% | 18,100 |
| 2024/02/14 | 5,280 | 5,280 | 5,150 | 5,220 | -60 | -1.1% | 18,700 |
| 2024/02/13 | 5,400 | 5,400 | 5,280 | 5,280 | -60 | -1.1% | 9,500 |
| 2024/02/09 | 5,290 | 5,390 | 5,230 | 5,340 | -70 | -1.3% | 18,200 |
| 2024/02/08 | 5,300 | 5,430 | 5,250 | 5,410 | +140 | +2.7% | 19,300 |
| 2024/02/07 | 5,250 | 5,290 | 5,210 | 5,270 | +20 | +0.4% | 14,400 |
| 2024/02/06 | 5,320 | 5,330 | 5,250 | 5,250 | -70 | -1.3% | 11,800 |
| 2024/02/05 | 5,370 | 5,380 | 5,320 | 5,320 | -30 | -0.6% | 10,600 |
| 2024/02/02 | 5,430 | 5,430 | 5,350 | 5,350 | -80 | -1.5% | 9,800 |
| 2024/02/01 | 5,440 | 5,440 | 5,410 | 5,430 | -10 | -0.2% | 3,000 |
| 2024/01/31 | 5,470 | 5,470 | 5,420 | 5,440 | +10 | +0.2% | 4,400 |
| 2024/01/30 | 5,420 | 5,490 | 5,420 | 5,430 | ±0 | ±0% | 7,700 |
| 2024/01/29 | 5,360 | 5,430 | 5,360 | 5,430 | +70 | +1.3% | 4,700 |
| 2024/01/26 | 5,330 | 5,370 | 5,330 | 5,360 | +20 | +0.4% | 5,300 |
| 2024/01/25 | 5,300 | 5,380 | 5,300 | 5,340 | +10 | +0.2% | 7,100 |
| 2024/01/24 | 5,430 | 5,430 | 5,310 | 5,330 | -100 | -1.8% | 15,000 |
| 2024/01/23 | 5,470 | 5,490 | 5,390 | 5,430 | -30 | -0.5% | 9,700 |
| 2024/01/22 | 5,390 | 5,460 | 5,390 | 5,460 | +90 | +1.7% | 7,800 |
| 2024/01/19 | 5,420 | 5,420 | 5,360 | 5,370 | -40 | -0.7% | 8,300 |
| 2024/01/18 | 5,330 | 5,430 | 5,330 | 5,410 | +80 | +1.5% | 12,800 |
| 2024/01/17 | 5,310 | 5,410 | 5,310 | 5,330 | +30 | +0.6% | 10,500 |
| 2024/01/16 | 5,390 | 5,390 | 5,300 | 5,300 | -70 | -1.3% | 8,400 |
| 2024/01/15 | 5,310 | 5,390 | 5,300 | 5,370 | +70 | +1.3% | 14,500 |
| 2024/01/12 | 5,290 | 5,330 | 5,270 | 5,300 | +10 | +0.2% | 6,600 |
| 2024/01/11 | 5,310 | 5,320 | 5,260 | 5,290 | -20 | -0.4% | 9,600 |
| 2024/01/10 | 5,300 | 5,350 | 5,260 | 5,310 | +60 | +1.1% | 12,000 |
| 2024/01/09 | 5,200 | 5,280 | 5,200 | 5,250 | +80 | +1.5% | 12,200 |
| 2024/01/05 | 5,190 | 5,210 | 5,160 | 5,170 | +10 | +0.2% | 6,800 |
| 2024/01/04 | 5,120 | 5,160 | 5,030 | 5,160 | +30 | +0.6% | 10,100 |
| 2023/12/29 | 5,030 | 5,150 | 5,030 | 5,130 | +60 | +1.2% | 12,600 |
| 2023/12/28 | 4,990 | 5,080 | 4,990 | 5,070 | +85 | +1.7% | 9,200 |
| 2023/12/27 | 4,955 | 5,020 | 4,950 | 4,985 | +30 | +0.6% | 11,000 |
| 2023/12/26 | 5,000 | 5,010 | 4,950 | 4,955 | ±0 | ±0% | 9,200 |
| 2023/12/25 | 5,010 | 5,010 | 4,955 | 4,955 | +15 | +0.3% | 5,900 |
| 2023/12/22 | 4,970 | 5,040 | 4,930 | 4,940 | -25 | -0.5% | 8,200 |
| 2023/12/21 | 5,000 | 5,000 | 4,955 | 4,965 | -45 | -0.9% | 5,100 |
| 2023/12/20 | 4,960 | 5,070 | 4,935 | 5,010 | +100 | +2% | 14,400 |
| 2023/12/19 | 4,830 | 4,920 | 4,805 | 4,910 | +105 | +2.2% | 11,100 |
| 2023/12/18 | 4,790 | 4,835 | 4,765 | 4,805 | +20 | +0.4% | 11,400 |
| 2023/12/15 | 4,845 | 4,890 | 4,775 | 4,785 | -60 | -1.2% | 18,100 |
| 2023/12/14 | 4,935 | 4,945 | 4,815 | 4,845 | -90 | -1.8% | 18,000 |
| 2023/12/13 | 4,970 | 4,970 | 4,915 | 4,935 | -10 | -0.2% | 5,500 |
351～
400
件表示中 / 3754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 | 531,000円 | +7.5% | -2.7% | 0.19% | 36.68倍 | 8.60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 |
| オークワ | 94,800円 | +3.5% | +45.6% | 2.74% | 48.77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 | 87,100円 | -0.1% | -8.7% | 4.59% | 5.46倍 | 0.56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 | 105,400円 | +1.2% | -6.6% | 5.60% | 9.12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 |
| 魚 力 | 247,600円 | +20.9% | +0.4% | 2.10% | 29.79倍 | 1.95倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
市場注目の銘柄
チャート関連のコラム
