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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,630 | 2,642 | 2,621 | 2,628 | +6 | +0.2% | 153,900 |
| 2024/06/07 | 2,604 | 2,624 | 2,602 | 2,622 | +18 | +0.7% | 262,600 |
| 2024/06/06 | 2,629 | 2,637 | 2,603 | 2,604 | -31 | -1.2% | 269,500 |
| 2024/06/05 | 2,640 | 2,655 | 2,627 | 2,635 | -12 | -0.5% | 178,200 |
| 2024/06/04 | 2,610 | 2,661 | 2,610 | 2,647 | +32 | +1.2% | 117,000 |
| 2024/06/03 | 2,648 | 2,652 | 2,613 | 2,615 | -27 | -1% | 113,900 |
| 2024/05/31 | 2,648 | 2,656 | 2,628 | 2,642 | +7 | +0.3% | 131,000 |
| 2024/05/30 | 2,592 | 2,640 | 2,585 | 2,635 | +43 | +1.7% | 138,500 |
| 2024/05/29 | 2,613 | 2,626 | 2,589 | 2,592 | -27 | -1% | 103,700 |
| 2024/05/28 | 2,650 | 2,666 | 2,618 | 2,619 | -20 | -0.8% | 134,100 |
| 2024/05/27 | 2,635 | 2,643 | 2,621 | 2,639 | +13 | +0.5% | 100,700 |
| 2024/05/24 | 2,607 | 2,645 | 2,603 | 2,626 | +19 | +0.7% | 179,000 |
| 2024/05/23 | 2,570 | 2,613 | 2,570 | 2,607 | +29 | +1.1% | 104,300 |
| 2024/05/22 | 2,576 | 2,604 | 2,570 | 2,578 | -5 | -0.2% | 133,400 |
| 2024/05/21 | 2,575 | 2,612 | 2,575 | 2,583 | +1 | ±0% | 140,300 |
| 2024/05/20 | 2,599 | 2,606 | 2,581 | 2,582 | -18 | -0.7% | 237,500 |
| 2024/05/17 | 2,567 | 2,602 | 2,558 | 2,600 | +38 | +1.5% | 227,300 |
| 2024/05/16 | 2,590 | 2,596 | 2,543 | 2,562 | -7 | -0.3% | 217,400 |
| 2024/05/15 | 2,603 | 2,604 | 2,558 | 2,569 | -30 | -1.2% | 192,900 |
| 2024/05/14 | 2,575 | 2,608 | 2,547 | 2,599 | +19 | +0.7% | 308,200 |
| 2024/05/13 | 2,582 | 2,593 | 2,533 | 2,580 | +82 | +3.3% | 452,400 |
| 2024/05/10 | 2,490 | 2,502 | 2,479 | 2,498 | +10 | +0.4% | 197,900 |
| 2024/05/09 | 2,513 | 2,513 | 2,485 | 2,488 | ±0 | ±0% | 197,000 |
| 2024/05/08 | 2,495 | 2,511 | 2,487 | 2,488 | -3 | -0.1% | 139,300 |
| 2024/05/07 | 2,490 | 2,498 | 2,474 | 2,491 | +7 | +0.3% | 234,800 |
| 2024/05/02 | 2,485 | 2,491 | 2,463 | 2,484 | +1 | ±0% | 147,800 |
| 2024/05/01 | 2,458 | 2,492 | 2,450 | 2,483 | +15 | +0.6% | 200,300 |
| 2024/04/30 | 2,469 | 2,471 | 2,444 | 2,468 | -4 | -0.2% | 163,400 |
| 2024/04/26 | 2,431 | 2,472 | 2,429 | 2,472 | +31 | +1.3% | 122,500 |
| 2024/04/25 | 2,458 | 2,458 | 2,431 | 2,441 | -9 | -0.4% | 127,100 |
| 2024/04/24 | 2,454 | 2,462 | 2,441 | 2,450 | -4 | -0.2% | 78,400 |
| 2024/04/23 | 2,464 | 2,468 | 2,450 | 2,454 | -11 | -0.4% | 100,700 |
| 2024/04/22 | 2,429 | 2,468 | 2,429 | 2,465 | +55 | +2.3% | 121,800 |
| 2024/04/19 | 2,440 | 2,440 | 2,396 | 2,410 | -28 | -1.1% | 128,800 |
| 2024/04/18 | 2,400 | 2,441 | 2,400 | 2,438 | +38 | +1.6% | 64,700 |
| 2024/04/17 | 2,426 | 2,426 | 2,396 | 2,400 | -30 | -1.2% | 124,200 |
| 2024/04/16 | 2,480 | 2,481 | 2,430 | 2,430 | -65 | -2.6% | 159,700 |
| 2024/04/15 | 2,493 | 2,495 | 2,477 | 2,495 | +2 | +0.1% | 100,600 |
| 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 |
201～
250
件表示中 / 3673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 | 248,100円 | +9.5% | +6.6% | 1.29% | 25.19倍 | 2.43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 |
| バローＨＤ | 232,300円 | +4.0% | +3.1% | 2.93% | 9.95倍 | 0.74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 | 357,000円 | +6.1% | +6.2% | 2.80% | 6.92倍 | 0.63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 |
| アトム | 62,300円 | -4.0% | - | 0.00% | 3664.71倍 | 19.26倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| ネクステージ | 147,400円 | +4.9% | +16.9% | 2.31% | 12.48倍 | 1.63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 |
市場注目の銘柄
チャート関連のコラム
