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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 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 |
| 2022/10/25 | 1,644 | 1,652 | 1,633 | 1,634 | +2 | +0.1% | 189,700 |
| 2022/10/24 | 1,691 | 1,693 | 1,623 | 1,632 | -53 | -3.1% | 269,400 |
| 2022/10/21 | 1,693 | 1,698 | 1,677 | 1,685 | -18 | -1.1% | 234,300 |
| 2022/10/20 | 1,735 | 1,735 | 1,703 | 1,703 | -45 | -2.6% | 185,100 |
| 2022/10/19 | 1,780 | 1,780 | 1,742 | 1,748 | -22 | -1.2% | 142,700 |
| 2022/10/18 | 1,782 | 1,787 | 1,754 | 1,770 | +14 | +0.8% | 180,600 |
| 2022/10/17 | 1,768 | 1,799 | 1,747 | 1,756 | -49 | -2.7% | 325,900 |
| 2022/10/14 | 1,794 | 1,808 | 1,768 | 1,805 | +37 | +2.1% | 268,100 |
| 2022/10/13 | 1,800 | 1,802 | 1,768 | 1,768 | -41 | -2.3% | 165,600 |
| 2022/10/12 | 1,798 | 1,819 | 1,783 | 1,809 | +20 | +1.1% | 162,800 |
| 2022/10/11 | 1,780 | 1,806 | 1,763 | 1,789 | ±0 | ±0% | 189,200 |
| 2022/10/07 | 1,779 | 1,791 | 1,770 | 1,789 | -2 | -0.1% | 129,500 |
| 2022/10/06 | 1,758 | 1,793 | 1,758 | 1,791 | +38 | +2.2% | 173,300 |
| 2022/10/05 | 1,748 | 1,758 | 1,739 | 1,753 | +5 | +0.3% | 100,800 |
| 2022/10/04 | 1,739 | 1,754 | 1,734 | 1,748 | +27 | +1.6% | 105,100 |
| 2022/10/03 | 1,730 | 1,730 | 1,692 | 1,721 | -17 | -1% | 77,700 |
| 2022/09/30 | 1,743 | 1,757 | 1,728 | 1,738 | -22 | -1.3% | 102,400 |
| 2022/09/29 | 1,725 | 1,762 | 1,716 | 1,760 | +40 | +2.3% | 150,100 |
| 2022/09/28 | 1,718 | 1,722 | 1,699 | 1,720 | +2 | +0.1% | 136,200 |
| 2022/09/27 | 1,714 | 1,725 | 1,698 | 1,718 | +19 | +1.1% | 113,500 |
| 2022/09/26 | 1,715 | 1,721 | 1,695 | 1,699 | -29 | -1.7% | 121,400 |
| 2022/09/22 | 1,695 | 1,730 | 1,693 | 1,728 | +27 | +1.6% | 145,500 |
| 2022/09/21 | 1,708 | 1,711 | 1,697 | 1,701 | -8 | -0.5% | 95,200 |
| 2022/09/20 | 1,707 | 1,709 | 1,688 | 1,709 | +6 | +0.4% | 120,300 |
| 2022/09/16 | 1,690 | 1,709 | 1,687 | 1,703 | +17 | +1% | 170,500 |
| 2022/09/15 | 1,659 | 1,686 | 1,655 | 1,686 | +30 | +1.8% | 111,300 |
| 2022/09/14 | 1,645 | 1,664 | 1,638 | 1,656 | -8 | -0.5% | 91,300 |
| 2022/09/13 | 1,658 | 1,664 | 1,645 | 1,664 | +6 | +0.4% | 57,300 |
| 2022/09/12 | 1,660 | 1,668 | 1,651 | 1,658 | +11 | +0.7% | 76,200 |
| 2022/09/09 | 1,641 | 1,659 | 1,641 | 1,647 | +9 | +0.5% | 98,000 |
| 2022/09/08 | 1,630 | 1,642 | 1,629 | 1,638 | +15 | +0.9% | 85,200 |
| 2022/09/07 | 1,615 | 1,623 | 1,606 | 1,623 | +8 | +0.5% | 73,800 |
| 2022/09/06 | 1,616 | 1,626 | 1,603 | 1,615 | +11 | +0.7% | 66,600 |
| 2022/09/05 | 1,630 | 1,630 | 1,602 | 1,604 | -26 | -1.6% | 54,000 |
| 2022/09/02 | 1,625 | 1,630 | 1,612 | 1,630 | +13 | +0.8% | 80,500 |
| 2022/09/01 | 1,618 | 1,630 | 1,612 | 1,617 | +4 | +0.2% | 97,100 |
| 2022/08/31 | 1,590 | 1,618 | 1,584 | 1,613 | +16 | +1% | 105,800 |
| 2022/08/30 | 1,609 | 1,618 | 1,594 | 1,597 | -16 | -1% | 81,400 |
| 2022/08/29 | 1,605 | 1,622 | 1,601 | 1,613 | -9 | -0.6% | 136,500 |
| 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 |
651～
700
件表示中 / 3728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 | 265,600円 | +3.8% | +11.5% | 2.03% | 15.77倍 | 1.09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 | 328,000円 | +7.9% | +6.2% | 1.34% | 28.80倍 | 4.57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 |
| イオン北海 | 88,100円 | +7.9% | +18.5% | 1.82% | 24.55倍 | 1.68倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| ＲＩＺＡＰ Ｇ | 20,000円 | +0.5% | - | 0.00% | 59.70倍 | 2.32倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| アークランズ | 173,600円 | +6.1% | -0.9% | 2.30% | 9.32倍 | 0.89倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
市場注目の銘柄
チャート関連のコラム
