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 |
|---|---|---|---|---|---|---|---|
| 2022/06/03 | 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 |
| 2022/03/31 | 1,543 | 1,543 | 1,517 | 1,523 | -21 | -1.4% | 135,900 |
| 2022/03/30 | 1,540 | 1,546 | 1,531 | 1,544 | ±0 | ±0% | 92,800 |
| 2022/03/29 | 1,535 | 1,544 | 1,522 | 1,544 | +6 | +0.4% | 166,400 |
| 2022/03/28 | 1,538 | 1,545 | 1,531 | 1,538 | -1 | -0.1% | 98,500 |
| 2022/03/25 | 1,540 | 1,546 | 1,532 | 1,539 | +13 | +0.9% | 111,800 |
| 2022/03/24 | 1,533 | 1,545 | 1,515 | 1,526 | -17 | -1.1% | 185,900 |
| 2022/03/23 | 1,553 | 1,557 | 1,539 | 1,543 | -7 | -0.5% | 139,700 |
| 2022/03/22 | 1,564 | 1,566 | 1,545 | 1,550 | -14 | -0.9% | 118,200 |
751～
800
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
