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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,526 | 1,540 | 1,526 | 1,527 | -6 | -0.4% | 73,500 |
| 2022/06/14 | 1,518 | 1,536 | 1,518 | 1,533 | +3 | +0.2% | 88,400 |
| 2022/06/13 | 1,520 | 1,536 | 1,518 | 1,530 | ±0 | ±0% | 63,100 |
| 2022/06/10 | 1,526 | 1,541 | 1,524 | 1,530 | -5 | -0.3% | 99,300 |
| 2022/06/09 | 1,544 | 1,547 | 1,535 | 1,535 | -9 | -0.6% | 64,000 |
| 2022/06/08 | 1,543 | 1,548 | 1,534 | 1,544 | +10 | +0.7% | 100,900 |
| 2022/06/07 | 1,534 | 1,542 | 1,527 | 1,534 | +5 | +0.3% | 74,200 |
| 2022/06/06 | 1,519 | 1,535 | 1,515 | 1,529 | +3 | +0.2% | 76,900 |
| 2022/06/03 | 1,512 | 1,526 | 1,507 | 1,526 | +25 | +1.7% | 100,800 |
| 2022/06/02 | 1,514 | 1,514 | 1,499 | 1,501 | -15 | -1% | 81,200 |
| 2022/06/01 | 1,501 | 1,516 | 1,496 | 1,516 | +17 | +1.1% | 99,000 |
| 2022/05/31 | 1,518 | 1,522 | 1,499 | 1,499 | -12 | -0.8% | 129,100 |
| 2022/05/30 | 1,520 | 1,520 | 1,508 | 1,511 | -1 | -0.1% | 131,000 |
| 2022/05/27 | 1,512 | 1,513 | 1,499 | 1,512 | +9 | +0.6% | 55,300 |
| 2022/05/26 | 1,496 | 1,509 | 1,496 | 1,503 | +14 | +0.9% | 76,900 |
| 2022/05/25 | 1,500 | 1,501 | 1,489 | 1,489 | -12 | -0.8% | 111,400 |
| 2022/05/24 | 1,511 | 1,512 | 1,496 | 1,501 | -17 | -1.1% | 80,500 |
| 2022/05/23 | 1,520 | 1,521 | 1,510 | 1,518 | +9 | +0.6% | 64,200 |
| 2022/05/20 | 1,517 | 1,527 | 1,509 | 1,509 | -5 | -0.3% | 102,500 |
| 2022/05/19 | 1,488 | 1,516 | 1,485 | 1,514 | +9 | +0.6% | 96,300 |
| 2022/05/18 | 1,506 | 1,519 | 1,498 | 1,505 | +12 | +0.8% | 200,000 |
| 2022/05/17 | 1,510 | 1,510 | 1,492 | 1,493 | -16 | -1.1% | 90,900 |
| 2022/05/16 | 1,521 | 1,521 | 1,506 | 1,509 | -1 | -0.1% | 99,900 |
| 2022/05/13 | 1,483 | 1,510 | 1,482 | 1,510 | +22 | +1.5% | 118,400 |
| 2022/05/12 | 1,491 | 1,499 | 1,484 | 1,488 | -13 | -0.9% | 98,200 |
| 2022/05/11 | 1,500 | 1,504 | 1,493 | 1,501 | -5 | -0.3% | 99,100 |
| 2022/05/10 | 1,486 | 1,509 | 1,483 | 1,506 | +16 | +1.1% | 118,800 |
| 2022/05/09 | 1,496 | 1,501 | 1,488 | 1,490 | -16 | -1.1% | 92,400 |
| 2022/05/06 | 1,487 | 1,506 | 1,481 | 1,506 | +17 | +1.1% | 155,700 |
| 2022/05/02 | 1,485 | 1,497 | 1,478 | 1,489 | -2 | -0.1% | 106,300 |
| 2022/04/28 | 1,465 | 1,491 | 1,462 | 1,491 | +23 | +1.6% | 128,200 |
| 2022/04/27 | 1,452 | 1,470 | 1,450 | 1,468 | +5 | +0.3% | 132,300 |
| 2022/04/26 | 1,461 | 1,474 | 1,457 | 1,463 | +3 | +0.2% | 135,700 |
| 2022/04/25 | 1,449 | 1,465 | 1,442 | 1,460 | -4 | -0.3% | 97,700 |
| 2022/04/22 | 1,464 | 1,471 | 1,454 | 1,464 | -7 | -0.5% | 84,100 |
| 2022/04/21 | 1,469 | 1,483 | 1,469 | 1,471 | +9 | +0.6% | 163,900 |
| 2022/04/20 | 1,463 | 1,469 | 1,456 | 1,462 | +9 | +0.6% | 130,800 |
| 2022/04/19 | 1,467 | 1,467 | 1,443 | 1,453 | -1 | -0.1% | 144,100 |
| 2022/04/18 | 1,430 | 1,461 | 1,430 | 1,454 | +13 | +0.9% | 162,500 |
| 2022/04/15 | 1,461 | 1,469 | 1,432 | 1,441 | +9 | +0.6% | 185,500 |
| 2022/04/14 | 1,436 | 1,438 | 1,422 | 1,432 | +10 | +0.7% | 140,100 |
| 2022/04/13 | 1,430 | 1,430 | 1,411 | 1,422 | +2 | +0.1% | 156,300 |
| 2022/04/12 | 1,437 | 1,451 | 1,420 | 1,420 | -17 | -1.2% | 175,300 |
| 2022/04/11 | 1,468 | 1,476 | 1,425 | 1,437 | -42 | -2.8% | 367,900 |
| 2022/04/08 | 1,487 | 1,488 | 1,465 | 1,479 | -4 | -0.3% | 147,700 |
| 2022/04/07 | 1,487 | 1,492 | 1,459 | 1,483 | -12 | -0.8% | 279,200 |
| 2022/04/06 | 1,521 | 1,527 | 1,483 | 1,495 | -29 | -1.9% | 320,900 |
| 2022/04/05 | 1,519 | 1,527 | 1,517 | 1,524 | +14 | +0.9% | 116,900 |
| 2022/04/04 | 1,530 | 1,530 | 1,503 | 1,510 | -13 | -0.9% | 165,300 |
| 2022/04/01 | 1,515 | 1,524 | 1,503 | 1,523 | ±0 | ±0% | 156,200 |
601～
650
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
