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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,383 | 1,387 | 1,365 | 1,383 | +4 | +0.3% | 153,100 |
| 2013/03/28 | 1,376 | 1,383 | 1,369 | 1,379 | ±0 | ±0% | 103,400 |
| 2013/03/27 | 1,375 | 1,381 | 1,361 | 1,379 | +4 | +0.3% | 156,100 |
| 2013/03/26 | 1,351 | 1,376 | 1,351 | 1,375 | +27 | +2% | 239,200 |
| 2013/03/25 | 1,345 | 1,358 | 1,341 | 1,348 | +26 | +2% | 161,300 |
| 2013/03/22 | 1,346 | 1,358 | 1,322 | 1,322 | -28 | -2.1% | 139,700 |
| 2013/03/21 | 1,319 | 1,350 | 1,319 | 1,350 | +34 | +2.6% | 286,000 |
| 2013/03/19 | 1,291 | 1,321 | 1,291 | 1,316 | +25 | +1.9% | 132,300 |
| 2013/03/18 | 1,322 | 1,322 | 1,288 | 1,291 | -36 | -2.7% | 164,100 |
| 2013/03/15 | 1,309 | 1,327 | 1,308 | 1,327 | +26 | +2% | 223,600 |
| 2013/03/14 | 1,283 | 1,301 | 1,278 | 1,301 | +27 | +2.1% | 141,500 |
| 2013/03/13 | 1,293 | 1,295 | 1,270 | 1,274 | -12 | -0.9% | 96,600 |
| 2013/03/12 | 1,316 | 1,316 | 1,286 | 1,286 | -28 | -2.1% | 116,900 |
| 2013/03/11 | 1,293 | 1,315 | 1,284 | 1,314 | +21 | +1.6% | 171,700 |
| 2013/03/08 | 1,271 | 1,297 | 1,269 | 1,293 | +24 | +1.9% | 441,300 |
| 2013/03/07 | 1,280 | 1,284 | 1,266 | 1,269 | -9 | -0.7% | 266,000 |
| 2013/03/06 | 1,276 | 1,280 | 1,272 | 1,278 | +3 | +0.2% | 102,900 |
| 2013/03/05 | 1,288 | 1,288 | 1,274 | 1,275 | -7 | -0.5% | 81,400 |
| 2013/03/04 | 1,275 | 1,288 | 1,272 | 1,282 | ±0 | ±0% | 117,900 |
| 2013/03/01 | 1,257 | 1,285 | 1,255 | 1,282 | +21 | +1.7% | 246,100 |
| 2013/02/28 | 1,244 | 1,265 | 1,242 | 1,261 | +14 | +1.1% | 194,000 |
| 2013/02/27 | 1,259 | 1,259 | 1,247 | 1,247 | -12 | -1% | 109,300 |
| 2013/02/26 | 1,226 | 1,262 | 1,221 | 1,259 | -15 | -1.2% | 382,200 |
| 2013/02/25 | 1,281 | 1,282 | 1,268 | 1,274 | -10 | -0.8% | 785,300 |
| 2013/02/22 | 1,271 | 1,287 | 1,271 | 1,284 | +9 | +0.7% | 201,900 |
| 2013/02/21 | 1,289 | 1,291 | 1,270 | 1,275 | -14 | -1.1% | 192,100 |
| 2013/02/20 | 1,292 | 1,292 | 1,285 | 1,289 | +2 | +0.2% | 104,600 |
| 2013/02/19 | 1,297 | 1,297 | 1,276 | 1,287 | -11 | -0.8% | 153,900 |
| 2013/02/18 | 1,265 | 1,299 | 1,265 | 1,298 | +36 | +2.9% | 205,600 |
| 2013/02/15 | 1,260 | 1,265 | 1,243 | 1,262 | -2 | -0.2% | 216,200 |
| 2013/02/14 | 1,264 | 1,269 | 1,255 | 1,264 | +9 | +0.7% | 124,100 |
| 2013/02/13 | 1,266 | 1,267 | 1,250 | 1,255 | -5 | -0.4% | 90,000 |
| 2013/02/12 | 1,260 | 1,270 | 1,260 | 1,260 | -1 | -0.1% | 135,200 |
| 2013/02/08 | 1,252 | 1,264 | 1,230 | 1,261 | +2 | +0.2% | 164,300 |
| 2013/02/07 | 1,278 | 1,280 | 1,256 | 1,259 | -19 | -1.5% | 201,200 |
| 2013/02/06 | 1,282 | 1,285 | 1,271 | 1,278 | +1 | +0.1% | 173,500 |
| 2013/02/05 | 1,288 | 1,288 | 1,276 | 1,277 | -10 | -0.8% | 118,600 |
| 2013/02/04 | 1,292 | 1,297 | 1,281 | 1,287 | +2 | +0.2% | 101,400 |
| 2013/02/01 | 1,295 | 1,299 | 1,285 | 1,285 | -9 | -0.7% | 82,300 |
| 2013/01/31 | 1,284 | 1,294 | 1,270 | 1,294 | +11 | +0.9% | 183,300 |
| 2013/01/30 | 1,260 | 1,284 | 1,251 | 1,283 | +30 | +2.4% | 168,900 |
| 2013/01/29 | 1,256 | 1,272 | 1,248 | 1,253 | +3 | +0.2% | 164,100 |
| 2013/01/28 | 1,230 | 1,253 | 1,223 | 1,250 | +31 | +2.5% | 185,400 |
| 2013/01/25 | 1,223 | 1,240 | 1,202 | 1,219 | +1 | +0.1% | 218,900 |
| 2013/01/24 | 1,184 | 1,218 | 1,182 | 1,218 | +39 | +3.3% | 205,200 |
| 2013/01/23 | 1,175 | 1,186 | 1,172 | 1,179 | +1 | +0.1% | 225,000 |
| 2013/01/22 | 1,177 | 1,184 | 1,170 | 1,178 | +1 | +0.1% | 185,100 |
| 2013/01/21 | 1,176 | 1,180 | 1,169 | 1,177 | +8 | +0.7% | 71,500 |
| 2013/01/18 | 1,165 | 1,169 | 1,160 | 1,169 | +11 | +0.9% | 90,700 |
| 2013/01/17 | 1,177 | 1,180 | 1,154 | 1,158 | -19 | -1.6% | 181,100 |
2851～
2900
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
