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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 875 | 885 | 874 | 881 | -1 | -0.1% | 22,900 |
| 2010/07/16 | 885 | 891 | 880 | 882 | -3 | -0.3% | 29,300 |
| 2010/07/15 | 899 | 899 | 885 | 885 | -12 | -1.3% | 23,000 |
| 2010/07/14 | 892 | 901 | 891 | 897 | +9 | +1% | 35,200 |
| 2010/07/13 | 900 | 904 | 888 | 888 | -13 | -1.4% | 39,500 |
| 2010/07/12 | 909 | 909 | 900 | 901 | -6 | -0.7% | 24,900 |
| 2010/07/09 | 905 | 911 | 905 | 907 | +2 | +0.2% | 22,600 |
| 2010/07/08 | 910 | 910 | 905 | 905 | +3 | +0.3% | 21,400 |
| 2010/07/07 | 913 | 913 | 897 | 902 | -11 | -1.2% | 39,000 |
| 2010/07/06 | 911 | 913 | 900 | 913 | +1 | +0.1% | 19,500 |
| 2010/07/05 | 897 | 914 | 897 | 912 | +3 | +0.3% | 35,400 |
| 2010/07/02 | 908 | 910 | 904 | 909 | +4 | +0.4% | 30,700 |
| 2010/07/01 | 902 | 908 | 901 | 905 | -2 | -0.2% | 38,700 |
| 2010/06/30 | 902 | 909 | 902 | 907 | -3 | -0.3% | 61,800 |
| 2010/06/29 | 912 | 913 | 908 | 910 | +1 | +0.1% | 43,600 |
| 2010/06/28 | 913 | 916 | 904 | 909 | -11 | -1.2% | 257,700 |
| 2010/06/25 | 915 | 925 | 911 | 920 | -10 | -1.1% | 805,100 |
| 2010/06/24 | 937 | 938 | 930 | 930 | -9 | -1% | 115,900 |
| 2010/06/23 | 940 | 940 | 938 | 939 | -3 | -0.3% | 51,000 |
| 2010/06/22 | 938 | 942 | 938 | 942 | +2 | +0.2% | 41,000 |
| 2010/06/21 | 939 | 942 | 938 | 940 | +1 | +0.1% | 46,500 |
| 2010/06/18 | 942 | 943 | 937 | 939 | -3 | -0.3% | 31,900 |
| 2010/06/17 | 942 | 942 | 939 | 942 | +2 | +0.2% | 19,100 |
| 2010/06/16 | 934 | 942 | 932 | 940 | +7 | +0.8% | 45,000 |
| 2010/06/15 | 930 | 934 | 928 | 933 | +4 | +0.4% | 34,900 |
| 2010/06/14 | 925 | 929 | 921 | 929 | +5 | +0.5% | 24,000 |
| 2010/06/11 | 922 | 926 | 918 | 924 | +5 | +0.5% | 64,300 |
| 2010/06/10 | 915 | 919 | 915 | 919 | +1 | +0.1% | 20,500 |
| 2010/06/09 | 911 | 918 | 911 | 918 | +6 | +0.7% | 40,400 |
| 2010/06/08 | 903 | 915 | 902 | 912 | +7 | +0.8% | 23,800 |
| 2010/06/07 | 913 | 913 | 905 | 905 | -12 | -1.3% | 38,900 |
| 2010/06/04 | 915 | 917 | 911 | 917 | +6 | +0.7% | 34,500 |
| 2010/06/03 | 909 | 913 | 903 | 911 | +9 | +1% | 33,500 |
| 2010/06/02 | 903 | 905 | 895 | 902 | -5 | -0.6% | 34,100 |
| 2010/06/01 | 910 | 910 | 900 | 907 | +10 | +1.1% | 44,300 |
| 2010/05/31 | 863 | 904 | 862 | 897 | +38 | +4.4% | 86,900 |
| 2010/05/28 | 866 | 869 | 858 | 859 | -2 | -0.2% | 92,900 |
| 2010/05/27 | 863 | 865 | 856 | 861 | -6 | -0.7% | 74,300 |
| 2010/05/26 | 874 | 878 | 866 | 867 | -7 | -0.8% | 59,400 |
| 2010/05/25 | 881 | 883 | 872 | 874 | -7 | -0.8% | 73,700 |
| 2010/05/24 | 885 | 887 | 881 | 881 | -5 | -0.6% | 64,000 |
| 2010/05/21 | 894 | 895 | 883 | 886 | -12 | -1.3% | 87,100 |
| 2010/05/20 | 900 | 904 | 897 | 898 | -3 | -0.3% | 23,400 |
| 2010/05/19 | 900 | 903 | 896 | 901 | ±0 | ±0% | 58,000 |
| 2010/05/18 | 910 | 911 | 900 | 901 | +1 | +0.1% | 57,600 |
| 2010/05/17 | 912 | 915 | 900 | 900 | -14 | -1.5% | 70,600 |
| 2010/05/14 | 917 | 921 | 914 | 914 | -3 | -0.3% | 26,600 |
| 2010/05/13 | 919 | 923 | 916 | 917 | +3 | +0.3% | 19,600 |
| 2010/05/12 | 912 | 924 | 912 | 914 | +2 | +0.2% | 21,500 |
| 2010/05/11 | 921 | 925 | 912 | 912 | +1 | +0.1% | 19,700 |
3601～
3650
件表示中 / 3674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 | 237,500円 | +9.5% | +6.6% | 1.35% | 24.11倍 | 2.33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 |
| 物語コーポ | 304,500円 | +13.4% | +11.1% | 1.18% | 18.55倍 | 3.13倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| コーナン商事 | 342,500円 | +6.1% | +6.2% | 2.92% | 6.64倍 | 0.61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 | 60,200円 | -4.0% | - | 0.00% | 3541.18倍 | 18.61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 |
| ＲＩＺＡＰ Ｇ | 19,500円 | +6.9% | - | 0.00% | 58.21倍 | 2.48倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
市場注目の銘柄
チャート関連のコラム
