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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,627 | 1,631 | 1,617 | 1,622 | ±0 | ±0% | 78,900 |
| 2022/08/25 | 1,641 | 1,641 | 1,622 | 1,622 | -13 | -0.8% | 45,800 |
| 2022/08/24 | 1,638 | 1,642 | 1,632 | 1,635 | +4 | +0.2% | 65,700 |
| 2022/08/23 | 1,621 | 1,639 | 1,621 | 1,631 | +2 | +0.1% | 62,000 |
| 2022/08/22 | 1,640 | 1,644 | 1,627 | 1,629 | -24 | -1.5% | 53,500 |
| 2022/08/19 | 1,643 | 1,653 | 1,636 | 1,653 | +16 | +1% | 58,300 |
| 2022/08/18 | 1,644 | 1,646 | 1,630 | 1,637 | -16 | -1% | 76,800 |
| 2022/08/17 | 1,659 | 1,659 | 1,647 | 1,653 | +5 | +0.3% | 71,700 |
| 2022/08/16 | 1,662 | 1,662 | 1,643 | 1,648 | -14 | -0.8% | 99,700 |
| 2022/08/15 | 1,677 | 1,677 | 1,656 | 1,662 | -8 | -0.5% | 79,200 |
| 2022/08/12 | 1,672 | 1,685 | 1,659 | 1,670 | +6 | +0.4% | 112,500 |
| 2022/08/10 | 1,659 | 1,665 | 1,645 | 1,664 | +5 | +0.3% | 84,100 |
| 2022/08/09 | 1,662 | 1,670 | 1,649 | 1,659 | -9 | -0.5% | 67,400 |
| 2022/08/08 | 1,675 | 1,679 | 1,665 | 1,668 | -5 | -0.3% | 81,600 |
| 2022/08/05 | 1,668 | 1,679 | 1,663 | 1,673 | +15 | +0.9% | 123,700 |
| 2022/08/04 | 1,656 | 1,665 | 1,644 | 1,658 | +10 | +0.6% | 70,200 |
| 2022/08/03 | 1,665 | 1,665 | 1,638 | 1,648 | -20 | -1.2% | 76,700 |
| 2022/08/02 | 1,683 | 1,683 | 1,663 | 1,668 | -15 | -0.9% | 80,000 |
| 2022/08/01 | 1,674 | 1,683 | 1,661 | 1,683 | +22 | +1.3% | 114,300 |
| 2022/07/29 | 1,681 | 1,682 | 1,658 | 1,661 | -11 | -0.7% | 79,900 |
| 2022/07/28 | 1,673 | 1,673 | 1,651 | 1,672 | +8 | +0.5% | 117,800 |
| 2022/07/27 | 1,670 | 1,675 | 1,660 | 1,664 | -8 | -0.5% | 91,700 |
| 2022/07/26 | 1,665 | 1,675 | 1,660 | 1,672 | -2 | -0.1% | 135,800 |
| 2022/07/25 | 1,653 | 1,685 | 1,652 | 1,674 | +30 | +1.8% | 222,500 |
| 2022/07/22 | 1,619 | 1,645 | 1,616 | 1,644 | +30 | +1.9% | 171,100 |
| 2022/07/21 | 1,612 | 1,619 | 1,598 | 1,614 | +2 | +0.1% | 112,000 |
| 2022/07/20 | 1,635 | 1,637 | 1,608 | 1,612 | -2 | -0.1% | 165,800 |
| 2022/07/19 | 1,640 | 1,666 | 1,604 | 1,614 | +14 | +0.9% | 313,500 |
| 2022/07/15 | 1,602 | 1,613 | 1,592 | 1,600 | +15 | +0.9% | 152,500 |
| 2022/07/14 | 1,580 | 1,601 | 1,580 | 1,585 | +16 | +1% | 181,300 |
| 2022/07/13 | 1,556 | 1,572 | 1,555 | 1,569 | +13 | +0.8% | 104,700 |
| 2022/07/12 | 1,550 | 1,556 | 1,539 | 1,556 | +1 | +0.1% | 119,200 |
| 2022/07/11 | 1,527 | 1,557 | 1,527 | 1,555 | +32 | +2.1% | 148,500 |
| 2022/07/08 | 1,526 | 1,538 | 1,518 | 1,523 | +11 | +0.7% | 138,700 |
| 2022/07/07 | 1,546 | 1,546 | 1,509 | 1,512 | -21 | -1.4% | 99,500 |
| 2022/07/06 | 1,530 | 1,548 | 1,528 | 1,533 | -3 | -0.2% | 115,600 |
| 2022/07/05 | 1,542 | 1,542 | 1,528 | 1,536 | -10 | -0.6% | 105,900 |
| 2022/07/04 | 1,538 | 1,548 | 1,533 | 1,546 | +21 | +1.4% | 97,100 |
| 2022/07/01 | 1,536 | 1,537 | 1,515 | 1,525 | -15 | -1% | 180,700 |
| 2022/06/30 | 1,525 | 1,549 | 1,525 | 1,540 | +14 | +0.9% | 158,900 |
| 2022/06/29 | 1,512 | 1,529 | 1,508 | 1,526 | +9 | +0.6% | 187,000 |
| 2022/06/28 | 1,508 | 1,517 | 1,501 | 1,517 | +9 | +0.6% | 97,700 |
| 2022/06/27 | 1,525 | 1,526 | 1,507 | 1,508 | -8 | -0.5% | 86,600 |
| 2022/06/24 | 1,522 | 1,522 | 1,507 | 1,516 | +4 | +0.3% | 64,700 |
| 2022/06/23 | 1,509 | 1,522 | 1,498 | 1,512 | ±0 | ±0% | 151,100 |
| 2022/06/22 | 1,526 | 1,527 | 1,510 | 1,512 | -16 | -1% | 76,300 |
| 2022/06/21 | 1,534 | 1,537 | 1,525 | 1,528 | +2 | +0.1% | 80,900 |
| 2022/06/20 | 1,529 | 1,529 | 1,508 | 1,526 | +3 | +0.2% | 124,000 |
| 2022/06/17 | 1,517 | 1,534 | 1,508 | 1,523 | -16 | -1% | 90,400 |
| 2022/06/16 | 1,541 | 1,545 | 1,534 | 1,539 | +12 | +0.8% | 67,800 |
551～
600
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
