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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,570 | 1,612 | 1,561 | 1,595 | +25 | +1.6% | 159,100 |
| 2013/08/21 | 1,561 | 1,586 | 1,535 | 1,570 | +10 | +0.6% | 144,300 |
| 2013/08/20 | 1,557 | 1,570 | 1,543 | 1,560 | +2 | +0.1% | 113,000 |
| 2013/08/19 | 1,564 | 1,575 | 1,539 | 1,558 | +4 | +0.3% | 88,700 |
| 2013/08/16 | 1,529 | 1,565 | 1,520 | 1,554 | +20 | +1.3% | 93,500 |
| 2013/08/15 | 1,558 | 1,560 | 1,531 | 1,534 | -27 | -1.7% | 60,200 |
| 2013/08/14 | 1,538 | 1,564 | 1,538 | 1,561 | +25 | +1.6% | 74,300 |
| 2013/08/13 | 1,510 | 1,538 | 1,510 | 1,536 | +32 | +2.1% | 73,300 |
| 2013/08/12 | 1,511 | 1,533 | 1,500 | 1,504 | -5 | -0.3% | 125,200 |
| 2013/08/09 | 1,522 | 1,530 | 1,507 | 1,509 | -16 | -1% | 105,900 |
| 2013/08/08 | 1,537 | 1,568 | 1,520 | 1,525 | -27 | -1.7% | 111,900 |
| 2013/08/07 | 1,563 | 1,578 | 1,552 | 1,552 | -41 | -2.6% | 112,600 |
| 2013/08/06 | 1,562 | 1,598 | 1,552 | 1,593 | +38 | +2.4% | 135,000 |
| 2013/08/05 | 1,550 | 1,573 | 1,540 | 1,555 | +2 | +0.1% | 53,300 |
| 2013/08/02 | 1,552 | 1,557 | 1,530 | 1,553 | +1 | +0.1% | 149,100 |
| 2013/08/01 | 1,509 | 1,552 | 1,506 | 1,552 | +38 | +2.5% | 176,600 |
| 2013/07/31 | 1,535 | 1,535 | 1,506 | 1,514 | -37 | -2.4% | 100,400 |
| 2013/07/30 | 1,506 | 1,565 | 1,503 | 1,551 | +28 | +1.8% | 106,600 |
| 2013/07/29 | 1,558 | 1,558 | 1,519 | 1,523 | -58 | -3.7% | 115,900 |
| 2013/07/26 | 1,584 | 1,599 | 1,571 | 1,581 | -3 | -0.2% | 111,600 |
| 2013/07/25 | 1,596 | 1,596 | 1,570 | 1,584 | -2 | -0.1% | 102,500 |
| 2013/07/24 | 1,592 | 1,600 | 1,577 | 1,586 | -3 | -0.2% | 71,800 |
| 2013/07/23 | 1,563 | 1,604 | 1,562 | 1,589 | +27 | +1.7% | 148,100 |
| 2013/07/22 | 1,629 | 1,635 | 1,559 | 1,562 | -51 | -3.2% | 280,000 |
| 2013/07/19 | 1,632 | 1,660 | 1,605 | 1,613 | -19 | -1.2% | 259,400 |
| 2013/07/18 | 1,654 | 1,665 | 1,626 | 1,632 | -28 | -1.7% | 243,300 |
| 2013/07/17 | 1,614 | 1,680 | 1,590 | 1,660 | +43 | +2.7% | 481,000 |
| 2013/07/16 | 1,585 | 1,684 | 1,574 | 1,617 | +153 | +10.5% | 836,900 |
| 2013/07/12 | 1,455 | 1,465 | 1,449 | 1,464 | +7 | +0.5% | 57,800 |
| 2013/07/11 | 1,466 | 1,466 | 1,435 | 1,457 | -9 | -0.6% | 74,100 |
| 2013/07/10 | 1,449 | 1,470 | 1,444 | 1,466 | +17 | +1.2% | 166,300 |
| 2013/07/09 | 1,422 | 1,450 | 1,420 | 1,449 | +32 | +2.3% | 173,400 |
| 2013/07/08 | 1,420 | 1,430 | 1,414 | 1,417 | +7 | +0.5% | 103,300 |
| 2013/07/05 | 1,380 | 1,410 | 1,380 | 1,410 | +30 | +2.2% | 66,800 |
| 2013/07/04 | 1,400 | 1,405 | 1,371 | 1,380 | -29 | -2.1% | 157,500 |
| 2013/07/03 | 1,423 | 1,423 | 1,391 | 1,409 | -14 | -1% | 102,000 |
| 2013/07/02 | 1,425 | 1,425 | 1,405 | 1,423 | -1 | -0.1% | 142,600 |
| 2013/07/01 | 1,396 | 1,425 | 1,384 | 1,424 | +25 | +1.8% | 120,800 |
| 2013/06/28 | 1,365 | 1,399 | 1,355 | 1,399 | +34 | +2.5% | 157,900 |
| 2013/06/27 | 1,323 | 1,365 | 1,323 | 1,365 | +42 | +3.2% | 134,600 |
| 2013/06/26 | 1,345 | 1,346 | 1,302 | 1,323 | -8 | -0.6% | 131,800 |
| 2013/06/25 | 1,345 | 1,354 | 1,305 | 1,331 | -27 | -2% | 148,200 |
| 2013/06/24 | 1,362 | 1,368 | 1,338 | 1,358 | -4 | -0.3% | 98,600 |
| 2013/06/21 | 1,311 | 1,367 | 1,304 | 1,362 | +18 | +1.3% | 252,700 |
| 2013/06/20 | 1,316 | 1,349 | 1,299 | 1,344 | +22 | +1.7% | 152,200 |
| 2013/06/19 | 1,323 | 1,328 | 1,305 | 1,322 | +17 | +1.3% | 104,200 |
| 2013/06/18 | 1,329 | 1,330 | 1,298 | 1,305 | -16 | -1.2% | 83,700 |
| 2013/06/17 | 1,276 | 1,323 | 1,275 | 1,321 | +49 | +3.9% | 96,400 |
| 2013/06/14 | 1,284 | 1,297 | 1,270 | 1,272 | +6 | +0.5% | 184,100 |
| 2013/06/13 | 1,296 | 1,297 | 1,258 | 1,266 | -57 | -4.3% | 120,900 |
2751～
2800
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
