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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 2010/08/04 | 1,125 | 1,126 | 1,115 | 1,118 | -8 | -0.7% | 74,600 |
| 2010/08/03 | 1,134 | 1,135 | 1,122 | 1,126 | -1 | -0.1% | 77,800 |
| 2010/08/02 | 1,130 | 1,137 | 1,126 | 1,127 | -3 | -0.3% | 89,300 |
| 2010/07/30 | 1,135 | 1,136 | 1,120 | 1,130 | -2 | -0.2% | 112,200 |
| 2010/07/29 | 1,150 | 1,153 | 1,130 | 1,132 | -23 | -2% | 166,100 |
| 2010/07/28 | 1,160 | 1,165 | 1,146 | 1,155 | -4 | -0.3% | 123,100 |
| 2010/07/27 | 1,150 | 1,162 | 1,147 | 1,159 | +10 | +0.9% | 88,600 |
| 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 |
3651～
3700
件表示中 / 3773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 | 256,700円 | +3.8% | +11.5% | 2.10% | 15.07倍 | 1.04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 |
| 日本調剤 | 391,500円 | +3.4% | -0.2% | 0.00% | 33.42倍 | 1.98倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| アークランズ | 181,000円 | +6.1% | -0.9% | 2.21% | 9.72倍 | 0.93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 |
| ハローズ | 513,000円 | +6.4% | +0.5% | 1.33% | 12.73倍 | 1.56倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| 大黒天 | 747,000円 | +6.8% | +3.1% | 0.47% | 14.99倍 | 1.70倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
市場注目の銘柄
チャート関連のコラム
