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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 1,570 | 1,576 | 1,553 | 1,564 | -20 | -1.3% | 153,200 |
| 2022/03/17 | 1,590 | 1,595 | 1,569 | 1,584 | +5 | +0.3% | 128,400 |
| 2022/03/16 | 1,581 | 1,588 | 1,567 | 1,579 | +15 | +1% | 95,200 |
| 2022/03/15 | 1,544 | 1,570 | 1,544 | 1,564 | +20 | +1.3% | 69,500 |
| 2022/03/14 | 1,541 | 1,556 | 1,539 | 1,544 | +19 | +1.2% | 81,300 |
| 2022/03/11 | 1,553 | 1,557 | 1,525 | 1,525 | -37 | -2.4% | 166,800 |
| 2022/03/10 | 1,543 | 1,562 | 1,537 | 1,562 | +46 | +3% | 132,500 |
| 2022/03/09 | 1,532 | 1,535 | 1,510 | 1,516 | -8 | -0.5% | 131,000 |
| 2022/03/08 | 1,547 | 1,555 | 1,523 | 1,524 | -32 | -2.1% | 188,100 |
| 2022/03/07 | 1,543 | 1,566 | 1,528 | 1,556 | +2 | +0.1% | 239,400 |
| 2022/03/04 | 1,596 | 1,599 | 1,552 | 1,554 | -53 | -3.3% | 182,200 |
| 2022/03/03 | 1,620 | 1,622 | 1,604 | 1,607 | +5 | +0.3% | 128,000 |
| 2022/03/02 | 1,599 | 1,616 | 1,590 | 1,602 | -18 | -1.1% | 153,000 |
| 2022/03/01 | 1,618 | 1,626 | 1,600 | 1,620 | -1 | -0.1% | 204,100 |
| 2022/02/28 | 1,574 | 1,621 | 1,571 | 1,621 | +55 | +3.5% | 397,000 |
| 2022/02/25 | 1,549 | 1,568 | 1,538 | 1,566 | -2 | -0.1% | 466,200 |
| 2022/02/24 | 1,595 | 1,597 | 1,554 | 1,568 | -30 | -1.9% | 1,180,000 |
| 2022/02/22 | 1,594 | 1,601 | 1,587 | 1,598 | -8 | -0.5% | 241,300 |
| 2022/02/21 | 1,623 | 1,624 | 1,601 | 1,606 | -21 | -1.3% | 294,600 |
| 2022/02/18 | 1,635 | 1,640 | 1,624 | 1,627 | -14 | -0.9% | 296,900 |
| 2022/02/17 | 1,651 | 1,654 | 1,631 | 1,641 | +1 | +0.1% | 178,100 |
| 2022/02/16 | 1,655 | 1,658 | 1,635 | 1,640 | -4 | -0.2% | 225,300 |
| 2022/02/15 | 1,634 | 1,645 | 1,629 | 1,644 | +24 | +1.5% | 226,100 |
| 2022/02/14 | 1,615 | 1,628 | 1,610 | 1,620 | +9 | +0.6% | 314,800 |
| 2022/02/10 | 1,628 | 1,628 | 1,603 | 1,611 | +1 | +0.1% | 497,200 |
| 2022/02/09 | 1,631 | 1,632 | 1,606 | 1,610 | -15 | -0.9% | 195,100 |
| 2022/02/08 | 1,615 | 1,633 | 1,607 | 1,625 | +20 | +1.2% | 230,200 |
| 2022/02/07 | 1,596 | 1,613 | 1,591 | 1,605 | +17 | +1.1% | 372,000 |
| 2022/02/04 | 1,580 | 1,593 | 1,571 | 1,588 | +11 | +0.7% | 705,600 |
| 2022/02/03 | 1,581 | 1,590 | 1,570 | 1,577 | -4 | -0.3% | 288,000 |
| 2022/02/02 | 1,582 | 1,597 | 1,576 | 1,581 | +8 | +0.5% | 272,200 |
| 2022/02/01 | 1,599 | 1,599 | 1,573 | 1,573 | -20 | -1.3% | 245,500 |
| 2022/01/31 | 1,575 | 1,599 | 1,572 | 1,593 | +17 | +1.1% | 186,600 |
| 2022/01/28 | 1,558 | 1,588 | 1,554 | 1,576 | +31 | +2% | 368,400 |
| 2022/01/27 | 1,558 | 1,568 | 1,541 | 1,545 | -10 | -0.6% | 220,000 |
| 2022/01/26 | 1,545 | 1,566 | 1,545 | 1,555 | +12 | +0.8% | 190,700 |
| 2022/01/25 | 1,564 | 1,567 | 1,541 | 1,543 | -25 | -1.6% | 244,800 |
| 2022/01/24 | 1,548 | 1,568 | 1,538 | 1,568 | +3 | +0.2% | 237,900 |
| 2022/01/21 | 1,551 | 1,569 | 1,542 | 1,565 | +5 | +0.3% | 314,800 |
| 2022/01/20 | 1,557 | 1,575 | 1,550 | 1,560 | -4 | -0.3% | 192,900 |
| 2022/01/19 | 1,570 | 1,583 | 1,560 | 1,564 | -21 | -1.3% | 201,100 |
| 2022/01/18 | 1,578 | 1,613 | 1,573 | 1,585 | +15 | +1% | 230,500 |
| 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 |
801～
850
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
