ドトール・日レス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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,766 | 1,772 | 1,757 | 1,768 | +6 | +0.3% | 122,000 |
| 2023/01/24 | 1,766 | 1,775 | 1,758 | 1,762 | -4 | -0.2% | 163,000 |
| 2023/01/23 | 1,755 | 1,786 | 1,751 | 1,766 | +22 | +1.3% | 269,600 |
| 2023/01/20 | 1,725 | 1,749 | 1,710 | 1,744 | +35 | +2% | 482,500 |
| 2023/01/19 | 1,695 | 1,715 | 1,693 | 1,709 | +10 | +0.6% | 245,600 |
| 2023/01/18 | 1,670 | 1,723 | 1,669 | 1,699 | +30 | +1.8% | 245,500 |
| 2023/01/17 | 1,658 | 1,674 | 1,653 | 1,669 | +19 | +1.2% | 93,900 |
| 2023/01/16 | 1,643 | 1,678 | 1,643 | 1,650 | +15 | +0.9% | 253,800 |
| 2023/01/13 | 1,652 | 1,665 | 1,630 | 1,635 | -13 | -0.8% | 347,200 |
| 2023/01/12 | 1,670 | 1,672 | 1,640 | 1,648 | -24 | -1.4% | 175,600 |
| 2023/01/11 | 1,683 | 1,692 | 1,672 | 1,672 | ±0 | ±0% | 103,200 |
| 2023/01/10 | 1,692 | 1,700 | 1,672 | 1,672 | -19 | -1.1% | 120,100 |
| 2023/01/06 | 1,690 | 1,704 | 1,685 | 1,691 | +2 | +0.1% | 161,400 |
| 2023/01/05 | 1,691 | 1,694 | 1,678 | 1,689 | -9 | -0.5% | 100,100 |
| 2023/01/04 | 1,720 | 1,723 | 1,691 | 1,698 | -21 | -1.2% | 109,700 |
| 2022/12/30 | 1,720 | 1,745 | 1,718 | 1,719 | -4 | -0.2% | 183,900 |
| 2022/12/29 | 1,718 | 1,723 | 1,706 | 1,723 | -2 | -0.1% | 109,200 |
| 2022/12/28 | 1,726 | 1,727 | 1,713 | 1,725 | +2 | +0.1% | 69,500 |
| 2022/12/27 | 1,717 | 1,730 | 1,716 | 1,723 | +10 | +0.6% | 79,800 |
| 2022/12/26 | 1,715 | 1,717 | 1,707 | 1,713 | +5 | +0.3% | 76,700 |
| 2022/12/23 | 1,705 | 1,712 | 1,700 | 1,708 | -4 | -0.2% | 60,400 |
| 2022/12/22 | 1,689 | 1,712 | 1,687 | 1,712 | +24 | +1.4% | 207,200 |
| 2022/12/21 | 1,692 | 1,704 | 1,683 | 1,688 | -4 | -0.2% | 121,600 |
| 2022/12/20 | 1,708 | 1,710 | 1,669 | 1,692 | -18 | -1.1% | 140,900 |
| 2022/12/19 | 1,690 | 1,710 | 1,690 | 1,710 | +17 | +1% | 78,300 |
| 2022/12/16 | 1,690 | 1,702 | 1,688 | 1,693 | -8 | -0.5% | 93,900 |
| 2022/12/15 | 1,693 | 1,712 | 1,691 | 1,701 | +7 | +0.4% | 62,000 |
| 2022/12/14 | 1,709 | 1,709 | 1,693 | 1,694 | -12 | -0.7% | 64,000 |
| 2022/12/13 | 1,697 | 1,714 | 1,692 | 1,706 | +11 | +0.6% | 155,800 |
| 2022/12/12 | 1,688 | 1,695 | 1,681 | 1,695 | +9 | +0.5% | 96,800 |
| 2022/12/09 | 1,678 | 1,698 | 1,674 | 1,686 | +12 | +0.7% | 89,300 |
| 2022/12/08 | 1,676 | 1,676 | 1,662 | 1,674 | -4 | -0.2% | 88,500 |
| 2022/12/07 | 1,664 | 1,684 | 1,660 | 1,678 | +10 | +0.6% | 53,400 |
| 2022/12/06 | 1,664 | 1,672 | 1,657 | 1,668 | ±0 | ±0% | 99,100 |
| 2022/12/05 | 1,660 | 1,668 | 1,650 | 1,668 | +2 | +0.1% | 94,400 |
| 2022/12/02 | 1,680 | 1,680 | 1,660 | 1,666 | -19 | -1.1% | 105,700 |
| 2022/12/01 | 1,691 | 1,691 | 1,680 | 1,685 | -6 | -0.4% | 102,300 |
| 2022/11/30 | 1,705 | 1,714 | 1,690 | 1,691 | -16 | -0.9% | 85,800 |
| 2022/11/29 | 1,695 | 1,707 | 1,688 | 1,707 | +6 | +0.4% | 60,800 |
| 2022/11/28 | 1,709 | 1,711 | 1,685 | 1,701 | -5 | -0.3% | 107,100 |
| 2022/11/25 | 1,695 | 1,711 | 1,692 | 1,706 | +15 | +0.9% | 84,600 |
| 2022/11/24 | 1,700 | 1,706 | 1,690 | 1,691 | +3 | +0.2% | 164,900 |
| 2022/11/22 | 1,686 | 1,699 | 1,684 | 1,688 | +13 | +0.8% | 101,700 |
| 2022/11/21 | 1,665 | 1,675 | 1,665 | 1,675 | +19 | +1.1% | 93,200 |
| 2022/11/18 | 1,646 | 1,659 | 1,645 | 1,656 | +10 | +0.6% | 102,200 |
| 2022/11/17 | 1,635 | 1,654 | 1,635 | 1,646 | +11 | +0.7% | 132,700 |
| 2022/11/16 | 1,632 | 1,638 | 1,629 | 1,635 | +3 | +0.2% | 70,300 |
| 2022/11/15 | 1,624 | 1,638 | 1,621 | 1,632 | +7 | +0.4% | 60,000 |
| 2022/11/14 | 1,646 | 1,646 | 1,625 | 1,625 | -27 | -1.6% | 115,900 |
| 2022/11/11 | 1,671 | 1,671 | 1,648 | 1,652 | +3 | +0.2% | 123,000 |
451～
500
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ドトル日レス」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 |
|---|---|---|---|---|---|---|---|---|
| ドトル日レス | 225,200円 | +4.2% | +27.9% | 2.04% | 14.86倍 | 0.96倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| ハイデ日高 | 277,800円 | +6.6% | +9.3% | 1.30% | 30.14倍 | 4.01倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| ＭＶ東海 | 323,500円 | +2.8% | +0.6% | 2.32% | 12.28倍 | 1.25倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| ゲンキードラ | 314,000円 | +9.3% | +10.3% | 0.41% | 13.63倍 | 2.05倍 |
|
福井地盤のドラッグストア。最近は滋賀出店に注力。低コスト、低価格に強み。食品比率高い |
| イオン九州 | 261,100円 | +4.6% | +0.6% | 1.72% | 17.41倍 | 1.74倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
市場注目の銘柄
チャート関連のコラム
