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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,229 | 1,247 | 1,225 | 1,239 | +12 | +1% | 67,100 |
| 2010/06/16 | 1,235 | 1,240 | 1,216 | 1,227 | +3 | +0.2% | 170,100 |
| 2010/06/15 | 1,229 | 1,230 | 1,217 | 1,224 | -8 | -0.6% | 132,300 |
| 2010/06/14 | 1,266 | 1,266 | 1,229 | 1,232 | -7 | -0.6% | 136,600 |
| 2010/06/11 | 1,233 | 1,247 | 1,225 | 1,239 | +23 | +1.9% | 167,100 |
| 2010/06/10 | 1,214 | 1,237 | 1,209 | 1,216 | +2 | +0.2% | 136,900 |
| 2010/06/09 | 1,227 | 1,227 | 1,205 | 1,214 | -13 | -1.1% | 276,800 |
| 2010/06/08 | 1,225 | 1,240 | 1,219 | 1,227 | -12 | -1% | 216,000 |
| 2010/06/07 | 1,257 | 1,258 | 1,231 | 1,239 | -58 | -4.5% | 218,600 |
| 2010/06/04 | 1,299 | 1,305 | 1,294 | 1,297 | -10 | -0.8% | 62,300 |
| 2010/06/03 | 1,310 | 1,314 | 1,304 | 1,307 | ±0 | ±0% | 68,200 |
| 2010/06/02 | 1,314 | 1,322 | 1,301 | 1,307 | -4 | -0.3% | 83,600 |
| 2010/06/01 | 1,300 | 1,328 | 1,291 | 1,311 | -11 | -0.8% | 82,900 |
| 2010/05/31 | 1,290 | 1,328 | 1,281 | 1,322 | +27 | +2.1% | 123,800 |
| 2010/05/28 | 1,276 | 1,310 | 1,269 | 1,295 | +37 | +2.9% | 157,900 |
| 2010/05/27 | 1,255 | 1,260 | 1,241 | 1,258 | +1 | +0.1% | 109,700 |
| 2010/05/26 | 1,261 | 1,272 | 1,244 | 1,257 | -4 | -0.3% | 261,200 |
| 2010/05/25 | 1,313 | 1,313 | 1,260 | 1,261 | -42 | -3.2% | 254,300 |
| 2010/05/24 | 1,312 | 1,337 | 1,302 | 1,303 | -23 | -1.7% | 219,500 |
| 2010/05/21 | 1,340 | 1,349 | 1,313 | 1,326 | -60 | -4.3% | 367,600 |
| 2010/05/20 | 1,374 | 1,400 | 1,371 | 1,386 | -2 | -0.1% | 198,200 |
| 2010/05/19 | 1,384 | 1,392 | 1,374 | 1,388 | -11 | -0.8% | 185,300 |
| 2010/05/18 | 1,411 | 1,418 | 1,391 | 1,399 | -15 | -1.1% | 183,300 |
| 2010/05/17 | 1,418 | 1,423 | 1,402 | 1,414 | -22 | -1.5% | 193,600 |
| 2010/05/14 | 1,450 | 1,450 | 1,419 | 1,436 | -17 | -1.2% | 244,900 |
| 2010/05/13 | 1,410 | 1,457 | 1,403 | 1,453 | +50 | +3.6% | 296,900 |
| 2010/05/12 | 1,409 | 1,412 | 1,396 | 1,403 | -3 | -0.2% | 128,200 |
| 2010/05/11 | 1,399 | 1,408 | 1,387 | 1,406 | +17 | +1.2% | 189,400 |
| 2010/05/10 | 1,372 | 1,391 | 1,365 | 1,389 | +13 | +0.9% | 124,000 |
| 2010/05/07 | 1,370 | 1,380 | 1,362 | 1,376 | -29 | -2.1% | 220,200 |
| 2010/05/06 | 1,394 | 1,417 | 1,384 | 1,405 | -2 | -0.1% | 242,700 |
| 2010/04/30 | 1,388 | 1,410 | 1,386 | 1,407 | +18 | +1.3% | 265,100 |
| 2010/04/28 | 1,357 | 1,393 | 1,342 | 1,389 | +2 | +0.1% | 252,200 |
| 2010/04/27 | 1,380 | 1,393 | 1,372 | 1,387 | -1 | -0.1% | 139,000 |
| 2010/04/26 | 1,391 | 1,392 | 1,385 | 1,388 | +1 | +0.1% | 115,300 |
| 2010/04/23 | 1,360 | 1,388 | 1,355 | 1,387 | +3 | +0.2% | 140,400 |
| 2010/04/22 | 1,360 | 1,385 | 1,356 | 1,384 | +29 | +2.1% | 226,200 |
| 2010/04/21 | 1,370 | 1,373 | 1,342 | 1,355 | -28 | -2% | 301,100 |
| 2010/04/20 | 1,368 | 1,397 | 1,365 | 1,383 | +15 | +1.1% | 235,500 |
| 2010/04/19 | 1,350 | 1,371 | 1,344 | 1,368 | ±0 | ±0% | 266,900 |
| 2010/04/16 | 1,370 | 1,374 | 1,337 | 1,368 | +21 | +1.6% | 378,900 |
| 2010/04/15 | 1,300 | 1,349 | 1,298 | 1,347 | +60 | +4.7% | 473,600 |
| 2010/04/14 | 1,264 | 1,290 | 1,260 | 1,287 | +28 | +2.2% | 269,100 |
| 2010/04/13 | 1,255 | 1,260 | 1,243 | 1,259 | +3 | +0.2% | 151,000 |
| 2010/04/12 | 1,239 | 1,262 | 1,239 | 1,256 | +19 | +1.5% | 267,200 |
| 2010/04/09 | 1,220 | 1,237 | 1,217 | 1,237 | +13 | +1.1% | 123,500 |
| 2010/04/08 | 1,212 | 1,228 | 1,206 | 1,224 | +2 | +0.2% | 200,600 |
| 2010/04/07 | 1,220 | 1,230 | 1,214 | 1,222 | -7 | -0.6% | 162,600 |
| 2010/04/06 | 1,234 | 1,243 | 1,225 | 1,229 | -5 | -0.4% | 85,100 |
| 2010/04/05 | 1,240 | 1,243 | 1,230 | 1,234 | -9 | -0.7% | 95,900 |
3401～
3450
件表示中 / 3452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 | 208,400円 | +4.2% | +27.9% | 2.02% | 13.74倍 | 0.92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 |
| ハローズ | 451,000円 | +3.2% | +0.5% | 1.15% | 12.99倍 | 1.55倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業に特徴。中国、四国地方にドミナント出店し効率化 |
| アクシアル | 101,900円 | +3.6% | +1.4% | 2.45% | 12.30倍 | 1.11倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| ゲンキードラ | 580,000円 | +8.3% | +20.4% | 0.44% | 15.19倍 | 2.03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 |
| ナフコ | 295,000円 | +0.5% | +22.5% | 1.97% | 20.90倍 | 0.50倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
市場注目の銘柄
チャート関連のコラム
