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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,462 | 2,497 | 2,462 | 2,493 | +32 | +1.3% | 114,200 |
| 2024/04/11 | 2,469 | 2,478 | 2,452 | 2,461 | -15 | -0.6% | 101,000 |
| 2024/04/10 | 2,485 | 2,489 | 2,473 | 2,476 | -10 | -0.4% | 83,400 |
| 2024/04/09 | 2,470 | 2,493 | 2,461 | 2,486 | +11 | +0.4% | 60,600 |
| 2024/04/08 | 2,477 | 2,487 | 2,463 | 2,475 | +13 | +0.5% | 114,800 |
| 2024/04/05 | 2,451 | 2,491 | 2,451 | 2,462 | +3 | +0.1% | 122,400 |
| 2024/04/04 | 2,475 | 2,483 | 2,445 | 2,459 | -10 | -0.4% | 149,300 |
| 2024/04/03 | 2,465 | 2,484 | 2,463 | 2,469 | -8 | -0.3% | 130,100 |
| 2024/04/02 | 2,511 | 2,511 | 2,468 | 2,477 | -27 | -1.1% | 140,400 |
| 2024/04/01 | 2,505 | 2,516 | 2,489 | 2,504 | -8 | -0.3% | 130,600 |
| 2024/03/29 | 2,469 | 2,518 | 2,466 | 2,512 | +41 | +1.7% | 111,400 |
| 2024/03/28 | 2,510 | 2,519 | 2,466 | 2,471 | -33 | -1.3% | 135,200 |
| 2024/03/27 | 2,502 | 2,517 | 2,487 | 2,504 | +21 | +0.8% | 167,400 |
| 2024/03/26 | 2,488 | 2,495 | 2,461 | 2,483 | -8 | -0.3% | 136,700 |
| 2024/03/25 | 2,519 | 2,530 | 2,491 | 2,491 | -15 | -0.6% | 147,400 |
| 2024/03/22 | 2,496 | 2,508 | 2,475 | 2,506 | +7 | +0.3% | 128,200 |
| 2024/03/21 | 2,528 | 2,542 | 2,496 | 2,499 | -24 | -1% | 198,800 |
| 2024/03/19 | 2,488 | 2,525 | 2,484 | 2,523 | +37 | +1.5% | 119,800 |
| 2024/03/18 | 2,482 | 2,494 | 2,461 | 2,486 | +6 | +0.2% | 135,000 |
| 2024/03/15 | 2,465 | 2,484 | 2,450 | 2,480 | +18 | +0.7% | 118,300 |
| 2024/03/14 | 2,431 | 2,464 | 2,427 | 2,462 | +27 | +1.1% | 128,100 |
| 2024/03/13 | 2,438 | 2,447 | 2,424 | 2,435 | +7 | +0.3% | 106,900 |
| 2024/03/12 | 2,424 | 2,431 | 2,391 | 2,428 | +12 | +0.5% | 115,900 |
| 2024/03/11 | 2,413 | 2,426 | 2,396 | 2,416 | -3 | -0.1% | 124,900 |
| 2024/03/08 | 2,421 | 2,431 | 2,393 | 2,419 | -12 | -0.5% | 196,500 |
| 2024/03/07 | 2,408 | 2,432 | 2,404 | 2,431 | +28 | +1.2% | 134,300 |
| 2024/03/06 | 2,393 | 2,411 | 2,387 | 2,403 | +12 | +0.5% | 128,200 |
| 2024/03/05 | 2,389 | 2,395 | 2,352 | 2,391 | +4 | +0.2% | 141,900 |
| 2024/03/04 | 2,387 | 2,403 | 2,363 | 2,387 | -12 | -0.5% | 202,200 |
| 2024/03/01 | 2,436 | 2,438 | 2,388 | 2,399 | -37 | -1.5% | 249,000 |
| 2024/02/29 | 2,470 | 2,486 | 2,432 | 2,436 | -22 | -0.9% | 176,300 |
| 2024/02/28 | 2,450 | 2,469 | 2,441 | 2,458 | +10 | +0.4% | 125,800 |
| 2024/02/27 | 2,450 | 2,458 | 2,423 | 2,448 | +2 | +0.1% | 99,700 |
| 2024/02/26 | 2,446 | 2,462 | 2,433 | 2,446 | ±0 | ±0% | 163,100 |
| 2024/02/22 | 2,431 | 2,447 | 2,417 | 2,446 | +15 | +0.6% | 140,000 |
| 2024/02/21 | 2,410 | 2,444 | 2,406 | 2,431 | +25 | +1% | 155,100 |
| 2024/02/20 | 2,460 | 2,470 | 2,404 | 2,406 | -48 | -2% | 181,800 |
| 2024/02/19 | 2,408 | 2,460 | 2,395 | 2,454 | +59 | +2.5% | 151,300 |
| 2024/02/16 | 2,377 | 2,407 | 2,370 | 2,395 | +32 | +1.4% | 270,200 |
| 2024/02/15 | 2,482 | 2,489 | 2,345 | 2,363 | -149 | -5.9% | 684,500 |
| 2024/02/14 | 2,535 | 2,546 | 2,492 | 2,512 | -28 | -1.1% | 267,700 |
| 2024/02/13 | 2,557 | 2,560 | 2,506 | 2,540 | +4 | +0.2% | 149,800 |
| 2024/02/09 | 2,521 | 2,552 | 2,520 | 2,536 | +10 | +0.4% | 103,800 |
| 2024/02/08 | 2,545 | 2,545 | 2,514 | 2,526 | -22 | -0.9% | 146,500 |
| 2024/02/07 | 2,569 | 2,575 | 2,541 | 2,548 | -24 | -0.9% | 102,600 |
| 2024/02/06 | 2,600 | 2,603 | 2,572 | 2,572 | -36 | -1.4% | 113,100 |
| 2024/02/05 | 2,613 | 2,619 | 2,590 | 2,608 | +4 | +0.2% | 98,300 |
| 2024/02/02 | 2,607 | 2,611 | 2,581 | 2,604 | +16 | +0.6% | 80,000 |
| 2024/02/01 | 2,596 | 2,596 | 2,571 | 2,588 | -12 | -0.5% | 76,300 |
| 2024/01/31 | 2,588 | 2,600 | 2,573 | 2,600 | +11 | +0.4% | 82,800 |
151～
200
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「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 | 248,300円 | +7.4% | +29.1% | 1.13% | 22.63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 |
| コーナン商事 | 361,000円 | +6.1% | +6.2% | 2.77% | 7.00倍 | 0.64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 |
| 松屋フーズ | 651,000円 | +17.2% | -38.9% | 0.37% | 103.41倍 | 2.79倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| ネクステージ | 148,500円 | +16.5% | -25.2% | 2.22% | 14.02倍 | 1.71倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| イオン北海 | 86,200円 | +7.1% | -14.4% | 1.86% | 24.51倍 | 1.69倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と２０年３月統合 |
市場注目の銘柄
チャート関連のコラム
