ロイヤル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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 2,060 | 2,091 | 2,055 | 2,081 | +34 | +1.7% | 197,300 |
| 2022/03/24 | 2,039 | 2,055 | 2,028 | 2,047 | -2 | -0.1% | 125,000 |
| 2022/03/23 | 2,040 | 2,058 | 2,029 | 2,049 | +35 | +1.7% | 214,100 |
| 2022/03/22 | 1,986 | 2,020 | 1,977 | 2,014 | +33 | +1.7% | 214,600 |
| 2022/03/18 | 2,028 | 2,038 | 1,978 | 1,981 | -55 | -2.7% | 203,900 |
| 2022/03/17 | 2,012 | 2,036 | 2,004 | 2,036 | +55 | +2.8% | 205,000 |
| 2022/03/16 | 1,954 | 1,990 | 1,953 | 1,981 | +39 | +2% | 139,700 |
| 2022/03/15 | 1,919 | 1,949 | 1,911 | 1,942 | +40 | +2.1% | 92,900 |
| 2022/03/14 | 1,875 | 1,915 | 1,873 | 1,902 | +52 | +2.8% | 111,800 |
| 2022/03/11 | 1,859 | 1,873 | 1,850 | 1,850 | -15 | -0.8% | 79,500 |
| 2022/03/10 | 1,845 | 1,875 | 1,842 | 1,865 | +58 | +3.2% | 99,600 |
| 2022/03/09 | 1,843 | 1,869 | 1,804 | 1,807 | -9 | -0.5% | 118,600 |
| 2022/03/08 | 1,820 | 1,857 | 1,805 | 1,816 | -26 | -1.4% | 163,800 |
| 2022/03/07 | 1,830 | 1,858 | 1,816 | 1,842 | -12 | -0.6% | 154,400 |
| 2022/03/04 | 1,886 | 1,900 | 1,853 | 1,854 | -32 | -1.7% | 121,600 |
| 2022/03/03 | 1,895 | 1,915 | 1,883 | 1,886 | +8 | +0.4% | 95,000 |
| 2022/03/02 | 1,919 | 1,926 | 1,878 | 1,878 | -74 | -3.8% | 143,000 |
| 2022/03/01 | 1,975 | 1,975 | 1,945 | 1,952 | -17 | -0.9% | 92,100 |
| 2022/02/28 | 1,939 | 1,978 | 1,926 | 1,969 | +28 | +1.4% | 119,500 |
| 2022/02/25 | 1,886 | 1,943 | 1,886 | 1,941 | +42 | +2.2% | 113,100 |
| 2022/02/24 | 1,927 | 1,936 | 1,871 | 1,899 | -55 | -2.8% | 163,400 |
| 2022/02/22 | 1,928 | 1,967 | 1,924 | 1,954 | +3 | +0.2% | 132,500 |
| 2022/02/21 | 1,988 | 1,989 | 1,948 | 1,951 | -65 | -3.2% | 121,800 |
| 2022/02/18 | 2,001 | 2,025 | 1,991 | 2,016 | -9 | -0.4% | 124,200 |
| 2022/02/17 | 2,009 | 2,053 | 2,001 | 2,025 | +18 | +0.9% | 190,400 |
| 2022/02/16 | 2,006 | 2,027 | 1,969 | 2,007 | +15 | +0.8% | 174,000 |
| 2022/02/15 | 1,945 | 2,035 | 1,945 | 1,992 | +66 | +3.4% | 329,500 |
| 2022/02/14 | 1,937 | 1,959 | 1,915 | 1,926 | -31 | -1.6% | 135,300 |
| 2022/02/10 | 1,943 | 1,968 | 1,939 | 1,957 | +25 | +1.3% | 109,000 |
| 2022/02/09 | 1,968 | 1,982 | 1,915 | 1,932 | -24 | -1.2% | 162,200 |
| 2022/02/08 | 1,892 | 1,956 | 1,889 | 1,956 | +70 | +3.7% | 218,700 |
| 2022/02/07 | 1,860 | 1,909 | 1,856 | 1,886 | +20 | +1.1% | 186,700 |
| 2022/02/04 | 1,819 | 1,868 | 1,806 | 1,866 | +47 | +2.6% | 158,100 |
| 2022/02/03 | 1,840 | 1,847 | 1,808 | 1,819 | -24 | -1.3% | 94,200 |
| 2022/02/02 | 1,798 | 1,845 | 1,798 | 1,843 | +64 | +3.6% | 161,500 |
| 2022/02/01 | 1,784 | 1,801 | 1,771 | 1,779 | -2 | -0.1% | 90,600 |
| 2022/01/31 | 1,758 | 1,788 | 1,758 | 1,781 | +24 | +1.4% | 93,400 |
| 2022/01/28 | 1,725 | 1,762 | 1,715 | 1,757 | +50 | +2.9% | 158,100 |
| 2022/01/27 | 1,750 | 1,753 | 1,700 | 1,707 | -51 | -2.9% | 230,700 |
| 2022/01/26 | 1,795 | 1,803 | 1,758 | 1,758 | -30 | -1.7% | 99,300 |
| 2022/01/25 | 1,785 | 1,792 | 1,766 | 1,788 | -1 | -0.1% | 115,500 |
| 2022/01/24 | 1,756 | 1,789 | 1,745 | 1,789 | +24 | +1.4% | 76,400 |
| 2022/01/21 | 1,753 | 1,765 | 1,720 | 1,765 | -4 | -0.2% | 177,400 |
| 2022/01/20 | 1,770 | 1,782 | 1,755 | 1,769 | -13 | -0.7% | 145,300 |
| 2022/01/19 | 1,800 | 1,820 | 1,773 | 1,782 | -23 | -1.3% | 168,100 |
| 2022/01/18 | 1,798 | 1,835 | 1,793 | 1,805 | +15 | +0.8% | 113,100 |
| 2022/01/17 | 1,776 | 1,807 | 1,776 | 1,790 | +5 | +0.3% | 99,200 |
| 2022/01/14 | 1,779 | 1,789 | 1,765 | 1,785 | +2 | +0.1% | 154,700 |
| 2022/01/13 | 1,830 | 1,830 | 1,783 | 1,783 | -58 | -3.2% | 229,800 |
| 2022/01/12 | 1,836 | 1,858 | 1,833 | 1,841 | -2 | -0.1% | 103,400 |
751～
800
件表示中 / 3682件
類似銘柄と比較する
現在ご覧いただいている「ロイヤルＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ロイヤルＨＤ | 262,700円 | +9.5% | +6.6% | 1.22% | 26.67倍 | 2.57倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| アダストリア | 275,300円 | +4.1% | +19.0% | 3.27% | 10.28倍 | 1.65倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ジョイ本田 | 203,100円 | +1.3% | +0.5% | 3.15% | 15.60倍 | 1.01倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| バローＨＤ | 241,100円 | +4.0% | +3.1% | 2.82% | 10.32倍 | 0.77倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| ＲＩＺＡＰ Ｇ | 21,300円 | +6.9% | - | 0.00% | 63.58倍 | 2.71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 |
市場注目の銘柄
チャート関連のコラム
