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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 1,925 | 1,943 | 1,920 | 1,935 | +19 | +1% | 144,400 |
| 2016/11/29 | 1,926 | 1,935 | 1,911 | 1,916 | -6 | -0.3% | 145,600 |
| 2016/11/28 | 1,923 | 1,927 | 1,914 | 1,922 | +3 | +0.2% | 107,500 |
| 2016/11/25 | 1,920 | 1,920 | 1,903 | 1,919 | -5 | -0.3% | 152,500 |
| 2016/11/24 | 1,878 | 1,925 | 1,878 | 1,924 | +52 | +2.8% | 262,200 |
| 2016/11/22 | 1,864 | 1,875 | 1,856 | 1,872 | +14 | +0.8% | 144,300 |
| 2016/11/21 | 1,825 | 1,859 | 1,825 | 1,858 | +39 | +2.1% | 174,400 |
| 2016/11/18 | 1,818 | 1,821 | 1,810 | 1,819 | +10 | +0.6% | 99,700 |
| 2016/11/17 | 1,805 | 1,814 | 1,794 | 1,809 | ±0 | ±0% | 101,100 |
| 2016/11/16 | 1,819 | 1,821 | 1,802 | 1,809 | +2 | +0.1% | 176,500 |
| 2016/11/15 | 1,810 | 1,812 | 1,795 | 1,807 | +4 | +0.2% | 130,700 |
| 2016/11/14 | 1,815 | 1,820 | 1,799 | 1,803 | +5 | +0.3% | 157,700 |
| 2016/11/11 | 1,819 | 1,825 | 1,797 | 1,798 | -17 | -0.9% | 127,700 |
| 2016/11/10 | 1,803 | 1,822 | 1,802 | 1,815 | +48 | +2.7% | 139,100 |
| 2016/11/09 | 1,864 | 1,869 | 1,752 | 1,767 | -73 | -4% | 350,400 |
| 2016/11/08 | 1,840 | 1,845 | 1,828 | 1,840 | ±0 | ±0% | 94,900 |
| 2016/11/07 | 1,818 | 1,843 | 1,817 | 1,840 | +31 | +1.7% | 153,200 |
| 2016/11/04 | 1,793 | 1,811 | 1,791 | 1,809 | -6 | -0.3% | 120,600 |
| 2016/11/02 | 1,790 | 1,817 | 1,780 | 1,815 | +22 | +1.2% | 160,500 |
| 2016/11/01 | 1,802 | 1,820 | 1,790 | 1,793 | -22 | -1.2% | 217,700 |
| 2016/10/31 | 1,832 | 1,838 | 1,810 | 1,815 | -17 | -0.9% | 154,500 |
| 2016/10/28 | 1,839 | 1,840 | 1,821 | 1,832 | +3 | +0.2% | 122,400 |
| 2016/10/27 | 1,845 | 1,847 | 1,822 | 1,829 | -13 | -0.7% | 106,300 |
| 2016/10/26 | 1,813 | 1,845 | 1,810 | 1,842 | +32 | +1.8% | 145,700 |
| 2016/10/25 | 1,808 | 1,812 | 1,800 | 1,810 | +7 | +0.4% | 136,300 |
| 2016/10/24 | 1,809 | 1,813 | 1,800 | 1,803 | ±0 | ±0% | 93,200 |
| 2016/10/21 | 1,811 | 1,813 | 1,801 | 1,803 | -4 | -0.2% | 96,900 |
| 2016/10/20 | 1,796 | 1,809 | 1,795 | 1,807 | +10 | +0.6% | 100,600 |
| 2016/10/19 | 1,796 | 1,797 | 1,785 | 1,797 | +5 | +0.3% | 82,600 |
| 2016/10/18 | 1,770 | 1,794 | 1,770 | 1,792 | +24 | +1.4% | 108,900 |
| 2016/10/17 | 1,764 | 1,774 | 1,756 | 1,768 | +3 | +0.2% | 75,500 |
| 2016/10/14 | 1,763 | 1,769 | 1,758 | 1,765 | +2 | +0.1% | 80,100 |
| 2016/10/13 | 1,764 | 1,770 | 1,755 | 1,763 | +9 | +0.5% | 64,800 |
| 2016/10/12 | 1,750 | 1,762 | 1,750 | 1,754 | +1 | +0.1% | 56,800 |
| 2016/10/11 | 1,752 | 1,758 | 1,742 | 1,753 | +1 | +0.1% | 72,100 |
| 2016/10/07 | 1,770 | 1,770 | 1,745 | 1,752 | -26 | -1.5% | 142,700 |
| 2016/10/06 | 1,787 | 1,787 | 1,771 | 1,778 | +6 | +0.3% | 82,600 |
| 2016/10/05 | 1,781 | 1,789 | 1,765 | 1,772 | -4 | -0.2% | 121,600 |
| 2016/10/04 | 1,772 | 1,781 | 1,768 | 1,776 | +13 | +0.7% | 81,200 |
| 2016/10/03 | 1,767 | 1,772 | 1,756 | 1,763 | +12 | +0.7% | 84,900 |
| 2016/09/30 | 1,751 | 1,754 | 1,727 | 1,751 | -17 | -1% | 92,300 |
| 2016/09/29 | 1,757 | 1,776 | 1,757 | 1,768 | +12 | +0.7% | 79,700 |
| 2016/09/28 | 1,765 | 1,767 | 1,741 | 1,756 | -8 | -0.5% | 73,700 |
| 2016/09/27 | 1,737 | 1,764 | 1,730 | 1,764 | +25 | +1.4% | 96,500 |
| 2016/09/26 | 1,758 | 1,762 | 1,737 | 1,739 | -15 | -0.9% | 54,700 |
| 2016/09/23 | 1,741 | 1,758 | 1,730 | 1,754 | +15 | +0.9% | 90,400 |
| 2016/09/21 | 1,718 | 1,739 | 1,704 | 1,739 | +21 | +1.2% | 102,500 |
| 2016/09/20 | 1,725 | 1,736 | 1,712 | 1,718 | +1 | +0.1% | 82,700 |
| 2016/09/16 | 1,704 | 1,719 | 1,703 | 1,717 | +13 | +0.8% | 63,500 |
| 2016/09/15 | 1,702 | 1,715 | 1,700 | 1,704 | -1 | -0.1% | 53,400 |
2051～
2100
件表示中 / 3685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 | 269,900円 | +9.5% | +6.6% | 1.19% | 27.40倍 | 2.64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 |
| ジョイ本田 | 207,500円 | +1.3% | +0.5% | 3.08% | 15.94倍 | 1.04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 |
| ネクステージ | 167,400円 | +4.9% | +16.9% | 2.03% | 14.20倍 | 1.86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 |
| バローＨＤ | 247,600円 | +4.0% | +3.1% | 2.75% | 10.60倍 | 0.79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 |
| コーナン商事 | 381,000円 | +4.4% | +3.0% | 3.41% | 7.53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 |
市場注目の銘柄
チャート関連のコラム
