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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 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 |
| 2022/11/10 | 1,649 | 1,654 | 1,638 | 1,649 | -1 | -0.1% | 93,600 |
| 2022/11/09 | 1,673 | 1,678 | 1,650 | 1,650 | -17 | -1% | 100,300 |
| 2022/11/08 | 1,661 | 1,674 | 1,661 | 1,667 | +17 | +1% | 106,400 |
| 2022/11/07 | 1,665 | 1,665 | 1,649 | 1,650 | -6 | -0.4% | 81,900 |
| 2022/11/04 | 1,650 | 1,660 | 1,649 | 1,656 | +6 | +0.4% | 136,200 |
| 2022/11/02 | 1,646 | 1,659 | 1,643 | 1,650 | +4 | +0.2% | 91,000 |
| 2022/11/01 | 1,661 | 1,670 | 1,641 | 1,646 | -14 | -0.8% | 90,300 |
| 2022/10/31 | 1,645 | 1,660 | 1,640 | 1,660 | +20 | +1.2% | 132,600 |
| 2022/10/28 | 1,622 | 1,649 | 1,617 | 1,640 | +11 | +0.7% | 334,000 |
| 2022/10/27 | 1,633 | 1,636 | 1,625 | 1,629 | -7 | -0.4% | 158,200 |
| 2022/10/26 | 1,647 | 1,651 | 1,634 | 1,636 | +2 | +0.1% | 141,000 |
551～
600
件表示中 / 3675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 | 232,200円 | +4.2% | +27.9% | 2.07% | 15.32倍 | 0.99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 |
| ネクステージ | 137,500円 | +4.9% | +16.9% | 2.47% | 11.65倍 | 1.52倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| 松屋フーズ | 574,000円 | +17.2% | -38.9% | 0.42% | 91.18倍 | 2.46倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| ハイデ日高 | 273,900円 | +6.6% | +9.3% | 1.39% | 29.18倍 | 3.88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 |
| ＡＯＫＩ ＨＤ | 120,100円 | +2.2% | +8.0% | 4.58% | 12.62倍 | 0.74倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
