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 |
|---|---|---|---|---|---|---|---|
| 2018/02/28 | 2,851 | 2,945 | 2,851 | 2,916 | +68 | +2.4% | 114,100 |
| 2018/02/27 | 2,855 | 2,870 | 2,825 | 2,848 | -4 | -0.1% | 43,700 |
| 2018/02/26 | 2,851 | 2,856 | 2,832 | 2,852 | +25 | +0.9% | 42,300 |
| 2018/02/23 | 2,834 | 2,855 | 2,814 | 2,827 | ±0 | ±0% | 44,500 |
| 2018/02/22 | 2,829 | 2,836 | 2,796 | 2,827 | -30 | -1.1% | 84,400 |
| 2018/02/21 | 2,825 | 2,875 | 2,823 | 2,857 | +32 | +1.1% | 47,200 |
| 2018/02/20 | 2,825 | 2,838 | 2,802 | 2,825 | -9 | -0.3% | 50,600 |
| 2018/02/19 | 2,805 | 2,844 | 2,805 | 2,834 | +47 | +1.7% | 55,500 |
| 2018/02/16 | 2,784 | 2,826 | 2,776 | 2,787 | +10 | +0.4% | 89,500 |
| 2018/02/15 | 2,876 | 2,888 | 2,775 | 2,777 | -79 | -2.8% | 170,900 |
| 2018/02/14 | 2,941 | 2,943 | 2,845 | 2,856 | -82 | -2.8% | 74,000 |
| 2018/02/13 | 2,950 | 2,997 | 2,927 | 2,938 | +30 | +1% | 84,900 |
| 2018/02/09 | 2,843 | 2,914 | 2,843 | 2,908 | -35 | -1.2% | 67,700 |
| 2018/02/08 | 2,926 | 3,005 | 2,926 | 2,943 | +26 | +0.9% | 112,500 |
| 2018/02/07 | 2,960 | 3,025 | 2,915 | 2,917 | +54 | +1.9% | 184,000 |
| 2018/02/06 | 2,851 | 2,870 | 2,800 | 2,863 | -116 | -3.9% | 213,100 |
| 2018/02/05 | 3,000 | 3,030 | 2,971 | 2,979 | -81 | -2.6% | 115,900 |
| 2018/02/02 | 3,045 | 3,070 | 3,015 | 3,060 | +5 | +0.2% | 73,700 |
| 2018/02/01 | 2,997 | 3,055 | 2,997 | 3,055 | +70 | +2.3% | 58,000 |
| 2018/01/31 | 3,020 | 3,045 | 2,985 | 2,985 | -35 | -1.2% | 101,800 |
| 2018/01/30 | 3,090 | 3,090 | 3,015 | 3,020 | -65 | -2.1% | 61,600 |
| 2018/01/29 | 3,050 | 3,100 | 3,040 | 3,085 | +40 | +1.3% | 96,400 |
| 2018/01/26 | 3,020 | 3,050 | 3,015 | 3,045 | +30 | +1% | 78,200 |
| 2018/01/25 | 3,055 | 3,055 | 3,015 | 3,015 | -40 | -1.3% | 54,200 |
| 2018/01/24 | 3,025 | 3,060 | 3,020 | 3,055 | +25 | +0.8% | 78,100 |
| 2018/01/23 | 3,000 | 3,040 | 2,992 | 3,030 | +50 | +1.7% | 76,000 |
| 2018/01/22 | 2,990 | 2,997 | 2,970 | 2,980 | -13 | -0.4% | 78,400 |
| 2018/01/19 | 2,990 | 3,020 | 2,981 | 2,993 | -5 | -0.2% | 106,500 |
| 2018/01/18 | 3,045 | 3,045 | 2,998 | 2,998 | -22 | -0.7% | 96,300 |
| 2018/01/17 | 3,040 | 3,040 | 3,015 | 3,020 | -20 | -0.7% | 48,400 |
| 2018/01/16 | 3,030 | 3,055 | 3,025 | 3,040 | +5 | +0.2% | 56,000 |
| 2018/01/15 | 3,050 | 3,060 | 3,035 | 3,035 | -5 | -0.2% | 55,800 |
| 2018/01/12 | 3,105 | 3,120 | 3,040 | 3,040 | -85 | -2.7% | 133,200 |
| 2018/01/11 | 3,100 | 3,125 | 3,080 | 3,125 | +20 | +0.6% | 80,600 |
| 2018/01/10 | 3,140 | 3,145 | 3,105 | 3,105 | -20 | -0.6% | 81,000 |
| 2018/01/09 | 3,145 | 3,150 | 3,125 | 3,125 | -10 | -0.3% | 70,100 |
| 2018/01/05 | 3,165 | 3,175 | 3,120 | 3,135 | -25 | -0.8% | 71,900 |
| 2018/01/04 | 3,120 | 3,160 | 3,110 | 3,160 | +55 | +1.8% | 175,300 |
| 2017/12/29 | 3,105 | 3,115 | 3,090 | 3,105 | -10 | -0.3% | 95,700 |
| 2017/12/28 | 3,130 | 3,135 | 3,105 | 3,115 | -5 | -0.2% | 122,900 |
| 2017/12/27 | 3,105 | 3,135 | 3,100 | 3,120 | -25 | -0.8% | 615,400 |
| 2017/12/26 | 3,200 | 3,210 | 3,145 | 3,145 | -55 | -1.7% | 648,700 |
| 2017/12/25 | 3,225 | 3,240 | 3,200 | 3,200 | -25 | -0.8% | 300,100 |
| 2017/12/22 | 3,195 | 3,235 | 3,195 | 3,225 | +35 | +1.1% | 159,100 |
| 2017/12/21 | 3,160 | 3,200 | 3,160 | 3,190 | +20 | +0.6% | 146,100 |
| 2017/12/20 | 3,190 | 3,195 | 3,165 | 3,170 | -15 | -0.5% | 295,900 |
| 2017/12/19 | 3,235 | 3,235 | 3,180 | 3,185 | -60 | -1.8% | 153,900 |
| 2017/12/18 | 3,250 | 3,280 | 3,235 | 3,245 | +30 | +0.9% | 163,000 |
| 2017/12/15 | 3,225 | 3,235 | 3,195 | 3,215 | -10 | -0.3% | 170,300 |
| 2017/12/14 | 3,220 | 3,230 | 3,210 | 3,225 | +10 | +0.3% | 71,200 |
1801～
1850
件表示中 / 3741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 | 264,800円 | +9.5% | +6.6% | 1.21% | 26.88倍 | 2.59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 |
| アスクル | 145,700円 | +3.9% | -24.0% | 2.61% | 20.47倍 | 1.74倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| コーナン商事 | 382,500円 | +4.4% | +3.0% | 3.40% | 7.51倍 | 0.66倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| ジョイ本田 | 205,800円 | +1.3% | +0.5% | 3.11% | 15.51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 |
| アトム | 67,300円 | -8.4% | - | 0.00% | - | 25.64倍 |
|
ステーキ、回転ずし、焼き肉が中心の外食中堅。名古屋軸に東日本にも展開。コロワイド子会社 |
市場注目の銘柄
チャート関連のコラム
