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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,609 | 1,631 | 1,609 | 1,629 | +20 | +1.2% | 203,400 |
| 2014/11/12 | 1,609 | 1,621 | 1,606 | 1,609 | +5 | +0.3% | 257,400 |
| 2014/11/11 | 1,592 | 1,605 | 1,586 | 1,604 | +19 | +1.2% | 161,400 |
| 2014/11/10 | 1,590 | 1,598 | 1,575 | 1,585 | -6 | -0.4% | 317,900 |
| 2014/11/07 | 1,591 | 1,597 | 1,586 | 1,591 | ±0 | ±0% | 263,000 |
| 2014/11/06 | 1,612 | 1,615 | 1,585 | 1,591 | -21 | -1.3% | 481,000 |
| 2014/11/05 | 1,620 | 1,624 | 1,607 | 1,612 | -6 | -0.4% | 374,400 |
| 2014/11/04 | 1,676 | 1,680 | 1,616 | 1,618 | -35 | -2.1% | 636,800 |
| 2014/10/31 | 1,645 | 1,666 | 1,638 | 1,653 | +18 | +1.1% | 230,400 |
| 2014/10/30 | 1,645 | 1,654 | 1,634 | 1,635 | -17 | -1% | 178,000 |
| 2014/10/29 | 1,643 | 1,655 | 1,633 | 1,652 | +24 | +1.5% | 211,800 |
| 2014/10/28 | 1,626 | 1,643 | 1,616 | 1,628 | +2 | +0.1% | 130,600 |
| 2014/10/27 | 1,646 | 1,650 | 1,619 | 1,626 | -8 | -0.5% | 140,900 |
| 2014/10/24 | 1,630 | 1,638 | 1,618 | 1,634 | +21 | +1.3% | 180,400 |
| 2014/10/23 | 1,647 | 1,647 | 1,606 | 1,613 | -53 | -3.2% | 254,300 |
| 2014/10/22 | 1,648 | 1,667 | 1,643 | 1,666 | +46 | +2.8% | 267,200 |
| 2014/10/21 | 1,623 | 1,633 | 1,605 | 1,620 | +3 | +0.2% | 245,000 |
| 2014/10/20 | 1,613 | 1,628 | 1,601 | 1,617 | +38 | +2.4% | 289,300 |
| 2014/10/17 | 1,620 | 1,625 | 1,570 | 1,579 | -43 | -2.7% | 417,400 |
| 2014/10/16 | 1,651 | 1,663 | 1,618 | 1,622 | -61 | -3.6% | 327,700 |
| 2014/10/15 | 1,669 | 1,688 | 1,661 | 1,683 | +23 | +1.4% | 247,300 |
| 2014/10/14 | 1,657 | 1,669 | 1,654 | 1,660 | +2 | +0.1% | 151,200 |
| 2014/10/10 | 1,693 | 1,693 | 1,652 | 1,658 | -46 | -2.7% | 319,200 |
| 2014/10/09 | 1,724 | 1,729 | 1,697 | 1,704 | -16 | -0.9% | 212,400 |
| 2014/10/08 | 1,726 | 1,733 | 1,719 | 1,720 | -26 | -1.5% | 98,700 |
| 2014/10/07 | 1,736 | 1,757 | 1,736 | 1,746 | +10 | +0.6% | 126,700 |
| 2014/10/06 | 1,748 | 1,753 | 1,735 | 1,736 | +4 | +0.2% | 81,100 |
| 2014/10/03 | 1,713 | 1,738 | 1,710 | 1,732 | +25 | +1.5% | 119,200 |
| 2014/10/02 | 1,740 | 1,740 | 1,705 | 1,707 | -43 | -2.5% | 238,100 |
| 2014/10/01 | 1,748 | 1,775 | 1,741 | 1,750 | +12 | +0.7% | 237,900 |
| 2014/09/30 | 1,757 | 1,762 | 1,737 | 1,738 | -11 | -0.6% | 162,600 |
| 2014/09/29 | 1,762 | 1,765 | 1,746 | 1,749 | -12 | -0.7% | 94,600 |
| 2014/09/26 | 1,760 | 1,769 | 1,755 | 1,761 | ±0 | ±0% | 101,400 |
| 2014/09/25 | 1,770 | 1,771 | 1,752 | 1,761 | -6 | -0.3% | 143,700 |
| 2014/09/24 | 1,748 | 1,770 | 1,746 | 1,767 | +20 | +1.1% | 157,000 |
| 2014/09/22 | 1,750 | 1,756 | 1,740 | 1,747 | -7 | -0.4% | 134,300 |
| 2014/09/19 | 1,750 | 1,760 | 1,742 | 1,754 | +1 | +0.1% | 154,300 |
| 2014/09/18 | 1,745 | 1,757 | 1,744 | 1,753 | +8 | +0.5% | 187,500 |
| 2014/09/17 | 1,753 | 1,755 | 1,745 | 1,745 | -5 | -0.3% | 43,900 |
| 2014/09/16 | 1,745 | 1,755 | 1,739 | 1,750 | +6 | +0.3% | 124,700 |
| 2014/09/12 | 1,736 | 1,748 | 1,731 | 1,744 | +5 | +0.3% | 122,100 |
| 2014/09/11 | 1,747 | 1,748 | 1,736 | 1,739 | -3 | -0.2% | 86,300 |
| 2014/09/10 | 1,730 | 1,746 | 1,727 | 1,742 | +2 | +0.1% | 120,100 |
| 2014/09/09 | 1,741 | 1,746 | 1,730 | 1,740 | -1 | -0.1% | 121,400 |
| 2014/09/08 | 1,739 | 1,748 | 1,729 | 1,741 | +13 | +0.8% | 170,700 |
| 2014/09/05 | 1,724 | 1,730 | 1,716 | 1,728 | +19 | +1.1% | 176,800 |
| 2014/09/04 | 1,705 | 1,719 | 1,701 | 1,709 | +10 | +0.6% | 127,300 |
| 2014/09/03 | 1,705 | 1,710 | 1,686 | 1,699 | -2 | -0.1% | 228,600 |
| 2014/09/02 | 1,698 | 1,702 | 1,687 | 1,701 | +4 | +0.2% | 218,900 |
| 2014/09/01 | 1,703 | 1,707 | 1,691 | 1,697 | -6 | -0.4% | 127,400 |
2451～
2500
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
