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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 1,127 | 1,169 | 1,114 | 1,168 | +39 | +3.5% | 339,000 |
| 2010/10/15 | 1,099 | 1,132 | 1,091 | 1,129 | +29 | +2.6% | 320,000 |
| 2010/10/14 | 1,092 | 1,108 | 1,076 | 1,100 | +42 | +4% | 342,100 |
| 2010/10/13 | 1,059 | 1,069 | 1,050 | 1,058 | -1 | -0.1% | 62,300 |
| 2010/10/12 | 1,080 | 1,082 | 1,057 | 1,059 | -17 | -1.6% | 103,700 |
| 2010/10/08 | 1,090 | 1,094 | 1,075 | 1,076 | -11 | -1% | 86,500 |
| 2010/10/07 | 1,074 | 1,087 | 1,074 | 1,087 | +15 | +1.4% | 64,700 |
| 2010/10/06 | 1,081 | 1,083 | 1,064 | 1,072 | -7 | -0.6% | 143,900 |
| 2010/10/05 | 1,080 | 1,083 | 1,065 | 1,079 | -6 | -0.6% | 130,700 |
| 2010/10/04 | 1,091 | 1,098 | 1,083 | 1,085 | -11 | -1% | 66,700 |
| 2010/10/01 | 1,099 | 1,099 | 1,085 | 1,096 | -2 | -0.2% | 101,300 |
| 2010/09/30 | 1,110 | 1,111 | 1,095 | 1,098 | -8 | -0.7% | 81,400 |
| 2010/09/29 | 1,096 | 1,112 | 1,094 | 1,106 | +10 | +0.9% | 86,300 |
| 2010/09/28 | 1,095 | 1,097 | 1,085 | 1,096 | +4 | +0.4% | 59,600 |
| 2010/09/27 | 1,079 | 1,092 | 1,072 | 1,092 | +21 | +2% | 101,600 |
| 2010/09/24 | 1,077 | 1,080 | 1,071 | 1,071 | -8 | -0.7% | 120,000 |
| 2010/09/22 | 1,095 | 1,095 | 1,079 | 1,079 | -17 | -1.6% | 166,400 |
| 2010/09/21 | 1,100 | 1,103 | 1,095 | 1,096 | -4 | -0.4% | 141,300 |
| 2010/09/17 | 1,101 | 1,105 | 1,099 | 1,100 | -1 | -0.1% | 74,700 |
| 2010/09/16 | 1,103 | 1,104 | 1,099 | 1,101 | ±0 | ±0% | 108,900 |
| 2010/09/15 | 1,100 | 1,107 | 1,099 | 1,101 | -3 | -0.3% | 110,700 |
| 2010/09/14 | 1,105 | 1,111 | 1,101 | 1,104 | -2 | -0.2% | 79,700 |
| 2010/09/13 | 1,101 | 1,108 | 1,101 | 1,106 | +7 | +0.6% | 69,000 |
| 2010/09/10 | 1,098 | 1,114 | 1,098 | 1,099 | -11 | -1% | 179,600 |
| 2010/09/09 | 1,109 | 1,112 | 1,103 | 1,110 | +2 | +0.2% | 58,900 |
| 2010/09/08 | 1,116 | 1,118 | 1,107 | 1,108 | -16 | -1.4% | 60,700 |
| 2010/09/07 | 1,121 | 1,126 | 1,119 | 1,124 | +3 | +0.3% | 41,700 |
| 2010/09/06 | 1,126 | 1,126 | 1,115 | 1,121 | +2 | +0.2% | 91,900 |
| 2010/09/03 | 1,127 | 1,129 | 1,115 | 1,119 | -9 | -0.8% | 44,000 |
| 2010/09/02 | 1,128 | 1,131 | 1,116 | 1,128 | +3 | +0.3% | 92,500 |
| 2010/09/01 | 1,118 | 1,128 | 1,106 | 1,125 | +12 | +1.1% | 121,100 |
| 2010/08/31 | 1,130 | 1,134 | 1,112 | 1,113 | -25 | -2.2% | 81,500 |
| 2010/08/30 | 1,131 | 1,155 | 1,126 | 1,138 | +14 | +1.2% | 100,600 |
| 2010/08/27 | 1,116 | 1,125 | 1,115 | 1,124 | +3 | +0.3% | 75,000 |
| 2010/08/26 | 1,127 | 1,127 | 1,117 | 1,121 | -5 | -0.4% | 75,300 |
| 2010/08/25 | 1,117 | 1,128 | 1,116 | 1,126 | +5 | +0.4% | 110,800 |
| 2010/08/24 | 1,120 | 1,123 | 1,115 | 1,121 | +2 | +0.2% | 89,000 |
| 2010/08/23 | 1,118 | 1,123 | 1,116 | 1,119 | +1 | +0.1% | 58,200 |
| 2010/08/20 | 1,127 | 1,127 | 1,115 | 1,118 | -11 | -1% | 89,500 |
| 2010/08/19 | 1,121 | 1,130 | 1,121 | 1,129 | +9 | +0.8% | 69,700 |
| 2010/08/18 | 1,129 | 1,129 | 1,115 | 1,120 | -3 | -0.3% | 60,100 |
| 2010/08/17 | 1,121 | 1,126 | 1,114 | 1,123 | -3 | -0.3% | 55,500 |
| 2010/08/16 | 1,115 | 1,131 | 1,115 | 1,126 | +9 | +0.8% | 53,100 |
| 2010/08/13 | 1,104 | 1,119 | 1,103 | 1,117 | +13 | +1.2% | 61,700 |
| 2010/08/12 | 1,100 | 1,106 | 1,100 | 1,104 | -11 | -1% | 92,300 |
| 2010/08/11 | 1,123 | 1,125 | 1,107 | 1,115 | -8 | -0.7% | 113,200 |
| 2010/08/10 | 1,135 | 1,135 | 1,122 | 1,123 | -11 | -1% | 69,100 |
| 2010/08/09 | 1,137 | 1,137 | 1,130 | 1,134 | -3 | -0.3% | 44,400 |
| 2010/08/06 | 1,123 | 1,139 | 1,122 | 1,137 | +14 | +1.2% | 130,200 |
| 2010/08/05 | 1,125 | 1,127 | 1,118 | 1,123 | +5 | +0.4% | 98,100 |
3451～
3500
件表示中 / 3585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 | 224,700円 | +4.2% | +27.9% | 2.05% | 14.82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 | 276,600円 | +6.6% | +9.3% | 1.30% | 30.01倍 | 3.99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 | 325,500円 | +2.8% | +0.6% | 2.30% | 12.36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 | 311,000円 | +9.3% | +10.3% | 0.42% | 13.50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 |
| イオン九州 | 260,700円 | +4.6% | +0.6% | 1.73% | 17.39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
