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 |
|---|---|---|---|---|---|---|---|
| 2013/08/23 | 1,460 | 1,490 | 1,458 | 1,484 | +28 | +1.9% | 57,900 |
| 2013/08/22 | 1,405 | 1,460 | 1,400 | 1,456 | +60 | +4.3% | 92,900 |
| 2013/08/21 | 1,412 | 1,413 | 1,381 | 1,396 | -23 | -1.6% | 93,900 |
| 2013/08/20 | 1,436 | 1,439 | 1,419 | 1,419 | -14 | -1% | 23,100 |
| 2013/08/19 | 1,421 | 1,437 | 1,420 | 1,433 | +7 | +0.5% | 16,800 |
| 2013/08/16 | 1,430 | 1,440 | 1,420 | 1,426 | -8 | -0.6% | 38,700 |
| 2013/08/15 | 1,449 | 1,452 | 1,432 | 1,434 | -23 | -1.6% | 47,100 |
| 2013/08/14 | 1,471 | 1,471 | 1,443 | 1,457 | -2 | -0.1% | 22,900 |
| 2013/08/13 | 1,444 | 1,489 | 1,438 | 1,459 | +20 | +1.4% | 29,600 |
| 2013/08/12 | 1,450 | 1,455 | 1,439 | 1,439 | -13 | -0.9% | 22,000 |
| 2013/08/09 | 1,450 | 1,470 | 1,447 | 1,452 | -4 | -0.3% | 56,400 |
| 2013/08/08 | 1,476 | 1,495 | 1,451 | 1,456 | -20 | -1.4% | 58,200 |
| 2013/08/07 | 1,490 | 1,510 | 1,475 | 1,476 | -39 | -2.6% | 62,500 |
| 2013/08/06 | 1,510 | 1,515 | 1,486 | 1,515 | +13 | +0.9% | 45,500 |
| 2013/08/05 | 1,510 | 1,515 | 1,497 | 1,502 | -4 | -0.3% | 39,500 |
| 2013/08/02 | 1,496 | 1,515 | 1,491 | 1,506 | +10 | +0.7% | 52,500 |
| 2013/08/01 | 1,490 | 1,499 | 1,481 | 1,496 | -5 | -0.3% | 52,400 |
| 2013/07/31 | 1,502 | 1,508 | 1,495 | 1,501 | -17 | -1.1% | 35,300 |
| 2013/07/30 | 1,490 | 1,520 | 1,485 | 1,518 | +28 | +1.9% | 47,000 |
| 2013/07/29 | 1,524 | 1,524 | 1,490 | 1,490 | -21 | -1.4% | 68,200 |
| 2013/07/26 | 1,530 | 1,533 | 1,510 | 1,511 | -24 | -1.6% | 47,100 |
| 2013/07/25 | 1,550 | 1,554 | 1,534 | 1,535 | -19 | -1.2% | 46,000 |
| 2013/07/24 | 1,554 | 1,554 | 1,538 | 1,554 | ±0 | ±0% | 34,000 |
| 2013/07/23 | 1,540 | 1,555 | 1,524 | 1,554 | +19 | +1.2% | 85,500 |
| 2013/07/22 | 1,534 | 1,539 | 1,516 | 1,535 | +4 | +0.3% | 45,700 |
| 2013/07/19 | 1,535 | 1,547 | 1,523 | 1,531 | -3 | -0.2% | 68,000 |
| 2013/07/18 | 1,543 | 1,546 | 1,532 | 1,534 | -17 | -1.1% | 79,400 |
| 2013/07/17 | 1,551 | 1,558 | 1,542 | 1,551 | ±0 | ±0% | 56,600 |
| 2013/07/16 | 1,549 | 1,558 | 1,544 | 1,551 | +2 | +0.1% | 39,800 |
| 2013/07/12 | 1,554 | 1,560 | 1,544 | 1,549 | -10 | -0.6% | 51,700 |
| 2013/07/11 | 1,548 | 1,562 | 1,541 | 1,559 | +11 | +0.7% | 51,000 |
| 2013/07/10 | 1,565 | 1,565 | 1,543 | 1,548 | -14 | -0.9% | 62,900 |
| 2013/07/09 | 1,559 | 1,564 | 1,540 | 1,562 | +24 | +1.6% | 86,100 |
| 2013/07/08 | 1,562 | 1,565 | 1,538 | 1,538 | -8 | -0.5% | 51,100 |
| 2013/07/05 | 1,565 | 1,565 | 1,533 | 1,546 | -20 | -1.3% | 74,800 |
| 2013/07/04 | 1,535 | 1,567 | 1,526 | 1,566 | +40 | +2.6% | 167,100 |
| 2013/07/03 | 1,499 | 1,528 | 1,489 | 1,526 | +28 | +1.9% | 159,200 |
| 2013/07/02 | 1,485 | 1,498 | 1,466 | 1,498 | +14 | +0.9% | 125,400 |
| 2013/07/01 | 1,444 | 1,487 | 1,437 | 1,484 | +40 | +2.8% | 186,900 |
| 2013/06/28 | 1,417 | 1,450 | 1,417 | 1,444 | +30 | +2.1% | 137,500 |
| 2013/06/27 | 1,385 | 1,418 | 1,380 | 1,414 | +28 | +2% | 108,400 |
| 2013/06/26 | 1,435 | 1,446 | 1,385 | 1,386 | -74 | -5.1% | 528,400 |
| 2013/06/25 | 1,466 | 1,467 | 1,443 | 1,460 | -10 | -0.7% | 982,700 |
| 2013/06/24 | 1,465 | 1,478 | 1,463 | 1,470 | +12 | +0.8% | 291,800 |
| 2013/06/21 | 1,450 | 1,463 | 1,442 | 1,458 | -5 | -0.3% | 137,000 |
| 2013/06/20 | 1,459 | 1,470 | 1,452 | 1,463 | -3 | -0.2% | 79,500 |
| 2013/06/19 | 1,470 | 1,472 | 1,448 | 1,466 | +14 | +1% | 100,300 |
| 2013/06/18 | 1,455 | 1,470 | 1,447 | 1,452 | +1 | +0.1% | 60,000 |
| 2013/06/17 | 1,410 | 1,451 | 1,410 | 1,451 | +52 | +3.7% | 142,200 |
| 2013/06/14 | 1,421 | 1,429 | 1,398 | 1,399 | -9 | -0.6% | 140,800 |
2751～
2800
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
