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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,537 | 1,577 | 1,537 | 1,570 | +35 | +2.3% | 208,200 |
| 2022/01/14 | 1,541 | 1,547 | 1,528 | 1,535 | -12 | -0.8% | 280,200 |
| 2022/01/13 | 1,583 | 1,583 | 1,538 | 1,547 | -39 | -2.5% | 295,400 |
| 2022/01/12 | 1,599 | 1,604 | 1,586 | 1,586 | -1 | -0.1% | 127,600 |
| 2022/01/11 | 1,583 | 1,587 | 1,571 | 1,587 | -1 | -0.1% | 158,400 |
| 2022/01/07 | 1,604 | 1,609 | 1,582 | 1,588 | -10 | -0.6% | 150,700 |
| 2022/01/06 | 1,607 | 1,617 | 1,598 | 1,598 | -18 | -1.1% | 139,700 |
| 2022/01/05 | 1,624 | 1,629 | 1,600 | 1,616 | -8 | -0.5% | 126,800 |
| 2022/01/04 | 1,616 | 1,627 | 1,609 | 1,624 | +22 | +1.4% | 96,000 |
| 2021/12/30 | 1,608 | 1,614 | 1,596 | 1,602 | -13 | -0.8% | 71,800 |
| 2021/12/29 | 1,595 | 1,615 | 1,589 | 1,615 | +25 | +1.6% | 109,600 |
| 2021/12/28 | 1,574 | 1,590 | 1,566 | 1,590 | +20 | +1.3% | 105,900 |
| 2021/12/27 | 1,585 | 1,585 | 1,570 | 1,570 | -8 | -0.5% | 97,400 |
| 2021/12/24 | 1,587 | 1,590 | 1,578 | 1,578 | -9 | -0.6% | 49,400 |
| 2021/12/23 | 1,590 | 1,592 | 1,580 | 1,587 | +5 | +0.3% | 55,500 |
| 2021/12/22 | 1,580 | 1,588 | 1,576 | 1,582 | +16 | +1% | 63,300 |
| 2021/12/21 | 1,580 | 1,582 | 1,562 | 1,566 | +13 | +0.8% | 85,700 |
| 2021/12/20 | 1,578 | 1,580 | 1,552 | 1,553 | -36 | -2.3% | 89,000 |
| 2021/12/17 | 1,596 | 1,596 | 1,580 | 1,589 | -9 | -0.6% | 104,500 |
| 2021/12/16 | 1,594 | 1,598 | 1,583 | 1,598 | +13 | +0.8% | 71,200 |
| 2021/12/15 | 1,577 | 1,590 | 1,574 | 1,585 | +8 | +0.5% | 93,500 |
| 2021/12/14 | 1,586 | 1,594 | 1,571 | 1,577 | -12 | -0.8% | 98,500 |
| 2021/12/13 | 1,588 | 1,594 | 1,578 | 1,589 | +5 | +0.3% | 83,000 |
| 2021/12/10 | 1,602 | 1,605 | 1,580 | 1,584 | -18 | -1.1% | 80,200 |
| 2021/12/09 | 1,594 | 1,607 | 1,590 | 1,602 | +15 | +0.9% | 110,600 |
| 2021/12/08 | 1,603 | 1,605 | 1,587 | 1,587 | -9 | -0.6% | 112,400 |
| 2021/12/07 | 1,564 | 1,598 | 1,562 | 1,596 | +32 | +2% | 147,500 |
| 2021/12/06 | 1,563 | 1,579 | 1,557 | 1,564 | +4 | +0.3% | 87,700 |
| 2021/12/03 | 1,538 | 1,565 | 1,536 | 1,560 | +45 | +3% | 136,800 |
| 2021/12/02 | 1,518 | 1,544 | 1,515 | 1,515 | -17 | -1.1% | 143,200 |
| 2021/12/01 | 1,515 | 1,550 | 1,508 | 1,532 | +15 | +1% | 128,400 |
| 2021/11/30 | 1,538 | 1,561 | 1,517 | 1,517 | -5 | -0.3% | 179,900 |
| 2021/11/29 | 1,564 | 1,564 | 1,522 | 1,522 | -62 | -3.9% | 205,000 |
| 2021/11/26 | 1,605 | 1,605 | 1,578 | 1,584 | -27 | -1.7% | 107,400 |
| 2021/11/25 | 1,596 | 1,611 | 1,586 | 1,611 | +15 | +0.9% | 89,300 |
| 2021/11/24 | 1,613 | 1,622 | 1,596 | 1,596 | -8 | -0.5% | 77,400 |
| 2021/11/22 | 1,615 | 1,616 | 1,595 | 1,604 | -15 | -0.9% | 230,000 |
| 2021/11/19 | 1,629 | 1,629 | 1,610 | 1,619 | -2 | -0.1% | 62,800 |
| 2021/11/18 | 1,613 | 1,625 | 1,603 | 1,621 | +9 | +0.6% | 80,800 |
| 2021/11/17 | 1,618 | 1,620 | 1,602 | 1,612 | -8 | -0.5% | 105,000 |
| 2021/11/16 | 1,636 | 1,641 | 1,617 | 1,620 | -8 | -0.5% | 113,800 |
| 2021/11/15 | 1,645 | 1,650 | 1,628 | 1,628 | -8 | -0.5% | 99,100 |
| 2021/11/12 | 1,614 | 1,643 | 1,612 | 1,636 | +17 | +1.1% | 100,700 |
| 2021/11/11 | 1,635 | 1,640 | 1,619 | 1,619 | -18 | -1.1% | 117,700 |
| 2021/11/10 | 1,645 | 1,645 | 1,626 | 1,637 | -8 | -0.5% | 108,300 |
| 2021/11/09 | 1,659 | 1,659 | 1,643 | 1,645 | -21 | -1.3% | 107,500 |
| 2021/11/08 | 1,675 | 1,693 | 1,665 | 1,666 | +4 | +0.2% | 195,700 |
| 2021/11/05 | 1,651 | 1,662 | 1,646 | 1,662 | +11 | +0.7% | 108,300 |
| 2021/11/04 | 1,648 | 1,656 | 1,640 | 1,651 | +14 | +0.9% | 142,400 |
| 2021/11/02 | 1,644 | 1,654 | 1,634 | 1,637 | -2 | -0.1% | 147,300 |
701～
750
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
