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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 1,154 | 1,154 | 1,142 | 1,149 | +7 | +0.6% | 72,800 |
| 2010/07/23 | 1,139 | 1,145 | 1,138 | 1,142 | +3 | +0.3% | 158,500 |
| 2010/07/22 | 1,160 | 1,160 | 1,133 | 1,139 | -20 | -1.7% | 152,200 |
| 2010/07/21 | 1,154 | 1,177 | 1,148 | 1,159 | +20 | +1.8% | 347,800 |
| 2010/07/20 | 1,106 | 1,147 | 1,104 | 1,139 | +39 | +3.5% | 312,800 |
| 2010/07/16 | 1,113 | 1,118 | 1,098 | 1,100 | -13 | -1.2% | 248,200 |
| 2010/07/15 | 1,120 | 1,125 | 1,112 | 1,113 | -7 | -0.6% | 161,700 |
| 2010/07/14 | 1,134 | 1,136 | 1,118 | 1,120 | -9 | -0.8% | 228,100 |
| 2010/07/13 | 1,141 | 1,147 | 1,128 | 1,129 | -9 | -0.8% | 211,100 |
| 2010/07/12 | 1,149 | 1,153 | 1,137 | 1,138 | -9 | -0.8% | 113,900 |
| 2010/07/09 | 1,147 | 1,153 | 1,144 | 1,147 | -9 | -0.8% | 121,400 |
| 2010/07/08 | 1,163 | 1,170 | 1,154 | 1,156 | +3 | +0.3% | 102,600 |
| 2010/07/07 | 1,161 | 1,163 | 1,145 | 1,153 | -2 | -0.2% | 253,200 |
| 2010/07/06 | 1,159 | 1,166 | 1,149 | 1,155 | -4 | -0.3% | 131,100 |
| 2010/07/05 | 1,174 | 1,176 | 1,158 | 1,159 | -14 | -1.2% | 144,500 |
| 2010/07/02 | 1,172 | 1,180 | 1,170 | 1,173 | -5 | -0.4% | 96,300 |
| 2010/07/01 | 1,186 | 1,193 | 1,176 | 1,178 | -17 | -1.4% | 89,500 |
| 2010/06/30 | 1,190 | 1,196 | 1,183 | 1,195 | -2 | -0.2% | 123,700 |
| 2010/06/29 | 1,200 | 1,205 | 1,191 | 1,197 | +2 | +0.2% | 91,600 |
| 2010/06/28 | 1,205 | 1,205 | 1,190 | 1,195 | ±0 | ±0% | 86,800 |
| 2010/06/25 | 1,200 | 1,206 | 1,189 | 1,195 | -5 | -0.4% | 119,900 |
| 2010/06/24 | 1,206 | 1,210 | 1,200 | 1,200 | -7 | -0.6% | 85,300 |
| 2010/06/23 | 1,213 | 1,218 | 1,206 | 1,207 | -15 | -1.2% | 105,100 |
| 2010/06/22 | 1,230 | 1,236 | 1,212 | 1,222 | -16 | -1.3% | 146,200 |
| 2010/06/21 | 1,236 | 1,248 | 1,234 | 1,238 | +3 | +0.2% | 76,700 |
| 2010/06/18 | 1,239 | 1,240 | 1,228 | 1,235 | -4 | -0.3% | 94,100 |
| 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 |
3651～
3700
件表示中 / 3728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 | 265,600円 | +3.8% | +11.5% | 2.03% | 15.77倍 | 1.09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 | 328,000円 | +7.9% | +6.2% | 1.34% | 28.80倍 | 4.57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 |
| イオン北海 | 88,100円 | +7.9% | +18.5% | 1.82% | 24.55倍 | 1.68倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| ＲＩＺＡＰ Ｇ | 20,000円 | +0.5% | - | 0.00% | 59.70倍 | 2.32倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| アークランズ | 173,600円 | +6.1% | -0.9% | 2.30% | 9.32倍 | 0.89倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
市場注目の銘柄
チャート関連のコラム
