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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 1,707 | 1,717 | 1,696 | 1,715 | +8 | +0.5% | 75,300 |
| 2014/08/29 | 1,720 | 1,721 | 1,704 | 1,707 | -21 | -1.2% | 57,000 |
| 2014/08/28 | 1,740 | 1,740 | 1,722 | 1,728 | -9 | -0.5% | 51,900 |
| 2014/08/27 | 1,723 | 1,742 | 1,723 | 1,737 | +21 | +1.2% | 115,300 |
| 2014/08/26 | 1,724 | 1,726 | 1,712 | 1,716 | -3 | -0.2% | 51,900 |
| 2014/08/25 | 1,720 | 1,733 | 1,717 | 1,719 | +2 | +0.1% | 50,000 |
| 2014/08/22 | 1,720 | 1,722 | 1,710 | 1,717 | -5 | -0.3% | 83,100 |
| 2014/08/21 | 1,721 | 1,725 | 1,716 | 1,722 | +1 | +0.1% | 43,300 |
| 2014/08/20 | 1,730 | 1,735 | 1,715 | 1,721 | -10 | -0.6% | 51,400 |
| 2014/08/19 | 1,720 | 1,735 | 1,719 | 1,731 | +19 | +1.1% | 83,800 |
| 2014/08/18 | 1,698 | 1,716 | 1,694 | 1,712 | +7 | +0.4% | 72,000 |
| 2014/08/15 | 1,670 | 1,706 | 1,669 | 1,705 | +31 | +1.9% | 110,300 |
| 2014/08/14 | 1,666 | 1,678 | 1,666 | 1,674 | +10 | +0.6% | 55,500 |
| 2014/08/13 | 1,651 | 1,673 | 1,643 | 1,664 | -7 | -0.4% | 73,000 |
| 2014/08/12 | 1,672 | 1,685 | 1,666 | 1,671 | -8 | -0.5% | 37,200 |
| 2014/08/11 | 1,667 | 1,691 | 1,660 | 1,679 | +32 | +1.9% | 99,700 |
| 2014/08/08 | 1,652 | 1,662 | 1,638 | 1,647 | -4 | -0.2% | 133,400 |
| 2014/08/07 | 1,631 | 1,654 | 1,622 | 1,651 | +18 | +1.1% | 109,800 |
| 2014/08/06 | 1,660 | 1,669 | 1,631 | 1,633 | -36 | -2.2% | 109,000 |
| 2014/08/05 | 1,652 | 1,679 | 1,650 | 1,669 | +18 | +1.1% | 129,700 |
| 2014/08/04 | 1,663 | 1,664 | 1,648 | 1,651 | -10 | -0.6% | 93,700 |
| 2014/08/01 | 1,680 | 1,680 | 1,660 | 1,661 | -32 | -1.9% | 158,500 |
| 2014/07/31 | 1,705 | 1,709 | 1,687 | 1,693 | -17 | -1% | 78,200 |
| 2014/07/30 | 1,707 | 1,716 | 1,703 | 1,710 | -3 | -0.2% | 51,100 |
| 2014/07/29 | 1,728 | 1,731 | 1,707 | 1,713 | -22 | -1.3% | 135,000 |
| 2014/07/28 | 1,746 | 1,746 | 1,715 | 1,735 | -1 | -0.1% | 72,400 |
| 2014/07/25 | 1,714 | 1,745 | 1,678 | 1,736 | +27 | +1.6% | 298,300 |
| 2014/07/24 | 1,716 | 1,716 | 1,704 | 1,709 | ±0 | ±0% | 48,300 |
| 2014/07/23 | 1,716 | 1,719 | 1,708 | 1,709 | -4 | -0.2% | 46,700 |
| 2014/07/22 | 1,710 | 1,722 | 1,707 | 1,713 | +3 | +0.2% | 47,500 |
| 2014/07/18 | 1,704 | 1,717 | 1,693 | 1,710 | -4 | -0.2% | 64,000 |
| 2014/07/17 | 1,708 | 1,721 | 1,708 | 1,714 | +4 | +0.2% | 71,400 |
| 2014/07/16 | 1,708 | 1,721 | 1,706 | 1,710 | -1 | -0.1% | 48,800 |
| 2014/07/15 | 1,715 | 1,715 | 1,708 | 1,711 | -3 | -0.2% | 42,700 |
| 2014/07/14 | 1,704 | 1,718 | 1,695 | 1,714 | +12 | +0.7% | 89,900 |
| 2014/07/11 | 1,702 | 1,715 | 1,692 | 1,702 | -13 | -0.8% | 111,100 |
| 2014/07/10 | 1,740 | 1,749 | 1,715 | 1,715 | -25 | -1.4% | 109,600 |
| 2014/07/09 | 1,744 | 1,744 | 1,728 | 1,740 | -19 | -1.1% | 78,600 |
| 2014/07/08 | 1,761 | 1,767 | 1,740 | 1,759 | ±0 | ±0% | 117,800 |
| 2014/07/07 | 1,744 | 1,762 | 1,739 | 1,759 | +15 | +0.9% | 163,300 |
| 2014/07/04 | 1,710 | 1,747 | 1,709 | 1,744 | +35 | +2% | 209,400 |
| 2014/07/03 | 1,687 | 1,709 | 1,686 | 1,709 | +22 | +1.3% | 184,300 |
| 2014/07/02 | 1,697 | 1,697 | 1,674 | 1,687 | -12 | -0.7% | 111,700 |
| 2014/07/01 | 1,686 | 1,700 | 1,686 | 1,699 | +2 | +0.1% | 148,800 |
| 2014/06/30 | 1,685 | 1,697 | 1,680 | 1,697 | +12 | +0.7% | 167,800 |
| 2014/06/27 | 1,680 | 1,685 | 1,669 | 1,685 | +10 | +0.6% | 248,800 |
| 2014/06/26 | 1,660 | 1,685 | 1,651 | 1,675 | +5 | +0.3% | 760,200 |
| 2014/06/25 | 1,671 | 1,687 | 1,670 | 1,670 | -17 | -1% | 1,235,300 |
| 2014/06/24 | 1,682 | 1,689 | 1,667 | 1,687 | -5 | -0.3% | 275,000 |
| 2014/06/23 | 1,698 | 1,700 | 1,691 | 1,692 | -8 | -0.5% | 148,400 |
2501～
2550
件表示中 / 3587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 | 246,100円 | +7.4% | +29.1% | 1.14% | 22.43倍 | 2.55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 | 360,000円 | +6.1% | +6.2% | 2.78% | 6.97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 | 645,000円 | +17.2% | -38.9% | 0.37% | 102.46倍 | 2.77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 |
| イオン北海 | 85,800円 | +7.1% | -14.4% | 1.86% | 24.39倍 | 1.68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 |
| ネクステージ | 147,500円 | +16.5% | -25.2% | 2.24% | 13.93倍 | 1.70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
