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 |
|---|---|---|---|---|---|---|---|
| 2015/11/19 | 1,865 | 1,870 | 1,840 | 1,848 | -2 | -0.1% | 140,400 |
| 2015/11/18 | 1,860 | 1,864 | 1,846 | 1,850 | +5 | +0.3% | 133,500 |
| 2015/11/17 | 1,832 | 1,852 | 1,831 | 1,845 | +25 | +1.4% | 187,300 |
| 2015/11/16 | 1,822 | 1,829 | 1,813 | 1,820 | -17 | -0.9% | 126,500 |
| 2015/11/13 | 1,825 | 1,844 | 1,820 | 1,837 | +4 | +0.2% | 160,200 |
| 2015/11/12 | 1,846 | 1,854 | 1,826 | 1,833 | -10 | -0.5% | 155,300 |
| 2015/11/11 | 1,808 | 1,849 | 1,808 | 1,843 | +41 | +2.3% | 258,200 |
| 2015/11/10 | 1,798 | 1,803 | 1,786 | 1,802 | +2 | +0.1% | 125,300 |
| 2015/11/09 | 1,814 | 1,820 | 1,796 | 1,800 | +5 | +0.3% | 206,400 |
| 2015/11/06 | 1,797 | 1,806 | 1,789 | 1,795 | +13 | +0.7% | 153,800 |
| 2015/11/05 | 1,778 | 1,794 | 1,772 | 1,782 | +8 | +0.5% | 167,900 |
| 2015/11/04 | 1,773 | 1,785 | 1,768 | 1,774 | +15 | +0.9% | 216,800 |
| 2015/11/02 | 1,771 | 1,772 | 1,756 | 1,759 | -5 | -0.3% | 155,300 |
| 2015/10/30 | 1,763 | 1,773 | 1,752 | 1,764 | +6 | +0.3% | 183,100 |
| 2015/10/29 | 1,742 | 1,760 | 1,738 | 1,758 | +21 | +1.2% | 227,000 |
| 2015/10/28 | 1,738 | 1,741 | 1,730 | 1,737 | -1 | -0.1% | 205,200 |
| 2015/10/27 | 1,741 | 1,757 | 1,736 | 1,738 | ±0 | ±0% | 214,500 |
| 2015/10/26 | 1,761 | 1,762 | 1,732 | 1,738 | -6 | -0.3% | 221,400 |
| 2015/10/23 | 1,751 | 1,762 | 1,740 | 1,744 | +12 | +0.7% | 228,900 |
| 2015/10/22 | 1,726 | 1,749 | 1,715 | 1,732 | +7 | +0.4% | 238,100 |
| 2015/10/21 | 1,740 | 1,740 | 1,718 | 1,725 | -4 | -0.2% | 321,600 |
| 2015/10/20 | 1,775 | 1,788 | 1,725 | 1,729 | -49 | -2.8% | 556,200 |
| 2015/10/19 | 1,789 | 1,797 | 1,772 | 1,778 | -11 | -0.6% | 279,100 |
| 2015/10/16 | 1,797 | 1,805 | 1,782 | 1,789 | -5 | -0.3% | 334,300 |
| 2015/10/15 | 1,800 | 1,829 | 1,766 | 1,794 | -100 | -5.3% | 708,900 |
| 2015/10/14 | 1,902 | 1,909 | 1,877 | 1,894 | -16 | -0.8% | 251,800 |
| 2015/10/13 | 1,911 | 1,929 | 1,894 | 1,910 | +3 | +0.2% | 148,800 |
| 2015/10/09 | 1,926 | 1,933 | 1,901 | 1,907 | -19 | -1% | 91,200 |
| 2015/10/08 | 1,930 | 1,933 | 1,906 | 1,926 | -9 | -0.5% | 114,700 |
| 2015/10/07 | 1,920 | 1,936 | 1,908 | 1,935 | +23 | +1.2% | 98,000 |
| 2015/10/06 | 1,940 | 1,940 | 1,908 | 1,912 | -1 | -0.1% | 99,200 |
| 2015/10/05 | 1,915 | 1,925 | 1,893 | 1,913 | +20 | +1.1% | 85,400 |
| 2015/10/02 | 1,883 | 1,902 | 1,872 | 1,893 | -17 | -0.9% | 101,000 |
| 2015/10/01 | 1,859 | 1,936 | 1,856 | 1,910 | +77 | +4.2% | 367,300 |
| 2015/09/30 | 1,806 | 1,868 | 1,806 | 1,833 | +40 | +2.2% | 273,400 |
| 2015/09/29 | 1,817 | 1,821 | 1,787 | 1,793 | -48 | -2.6% | 171,800 |
| 2015/09/28 | 1,817 | 1,848 | 1,804 | 1,841 | +32 | +1.8% | 144,900 |
| 2015/09/25 | 1,812 | 1,820 | 1,787 | 1,809 | -4 | -0.2% | 178,700 |
| 2015/09/24 | 1,817 | 1,854 | 1,812 | 1,813 | -5 | -0.3% | 202,200 |
| 2015/09/18 | 1,840 | 1,840 | 1,809 | 1,818 | -23 | -1.2% | 133,700 |
| 2015/09/17 | 1,884 | 1,885 | 1,837 | 1,841 | -36 | -1.9% | 161,500 |
| 2015/09/16 | 1,848 | 1,879 | 1,831 | 1,877 | +39 | +2.1% | 259,200 |
| 2015/09/15 | 1,823 | 1,871 | 1,821 | 1,838 | +29 | +1.6% | 183,000 |
| 2015/09/14 | 1,820 | 1,833 | 1,806 | 1,809 | -12 | -0.7% | 111,900 |
| 2015/09/11 | 1,792 | 1,839 | 1,792 | 1,821 | -3 | -0.2% | 203,000 |
| 2015/09/10 | 1,810 | 1,829 | 1,794 | 1,824 | -10 | -0.5% | 196,900 |
| 2015/09/09 | 1,851 | 1,871 | 1,804 | 1,834 | +45 | +2.5% | 368,000 |
| 2015/09/08 | 1,820 | 1,840 | 1,783 | 1,789 | -27 | -1.5% | 146,000 |
| 2015/09/07 | 1,804 | 1,821 | 1,771 | 1,816 | +12 | +0.7% | 242,900 |
| 2015/09/04 | 1,822 | 1,822 | 1,776 | 1,804 | -10 | -0.6% | 246,400 |
2301～
2350
件表示中 / 3684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 | 274,300円 | +3.8% | +11.5% | 1.97% | 16.81倍 | 1.16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 |
| ＲＩＺＡＰ Ｇ | 22,000円 | +6.9% | - | 0.00% | 65.67倍 | 2.80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 |
| コーナン商事 | 372,000円 | +4.4% | +3.0% | 3.49% | 7.36倍 | 0.64倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| ハイデ日高 | 322,000円 | +7.9% | +6.2% | 1.37% | 29.28倍 | 4.64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 | 86,800円 | +1.2% | +18.5% | 1.84% | 24.19倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム
