大戸屋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 |
|---|---|---|---|---|---|---|---|
| 2023/03/14 | 3,935 | 3,935 | 3,820 | 3,865 | -90 | -2.3% | 21,800 |
| 2023/03/13 | 3,940 | 4,000 | 3,915 | 3,955 | ±0 | ±0% | 15,000 |
| 2023/03/10 | 4,015 | 4,035 | 3,940 | 3,955 | -85 | -2.1% | 27,400 |
| 2023/03/09 | 4,125 | 4,125 | 4,000 | 4,040 | -85 | -2.1% | 31,600 |
| 2023/03/08 | 4,040 | 4,135 | 4,025 | 4,125 | +60 | +1.5% | 16,600 |
| 2023/03/07 | 4,030 | 4,180 | 4,030 | 4,065 | +35 | +0.9% | 24,500 |
| 2023/03/06 | 3,990 | 4,070 | 3,940 | 4,030 | +105 | +2.7% | 22,900 |
| 2023/03/03 | 3,875 | 3,970 | 3,855 | 3,925 | +50 | +1.3% | 16,300 |
| 2023/03/02 | 3,890 | 4,000 | 3,845 | 3,875 | -10 | -0.3% | 31,500 |
| 2023/03/01 | 3,795 | 3,885 | 3,785 | 3,885 | +115 | +3.1% | 14,500 |
| 2023/02/28 | 3,795 | 3,795 | 3,770 | 3,770 | -10 | -0.3% | 11,800 |
| 2023/02/27 | 3,700 | 3,795 | 3,700 | 3,780 | +80 | +2.2% | 16,100 |
| 2023/02/24 | 3,655 | 3,700 | 3,650 | 3,700 | +45 | +1.2% | 10,500 |
| 2023/02/22 | 3,620 | 3,660 | 3,620 | 3,655 | +25 | +0.7% | 5,500 |
| 2023/02/21 | 3,615 | 3,640 | 3,615 | 3,630 | -20 | -0.5% | 6,800 |
| 2023/02/20 | 3,670 | 3,685 | 3,620 | 3,650 | -15 | -0.4% | 15,200 |
| 2023/02/17 | 3,570 | 3,680 | 3,560 | 3,665 | +100 | +2.8% | 19,300 |
| 2023/02/16 | 3,485 | 3,570 | 3,485 | 3,565 | +85 | +2.4% | 12,600 |
| 2023/02/15 | 3,475 | 3,495 | 3,475 | 3,480 | +10 | +0.3% | 5,500 |
| 2023/02/14 | 3,480 | 3,480 | 3,470 | 3,470 | -5 | -0.1% | 4,700 |
| 2023/02/13 | 3,450 | 3,475 | 3,445 | 3,475 | +35 | +1% | 5,000 |
| 2023/02/10 | 3,450 | 3,450 | 3,415 | 3,440 | +5 | +0.1% | 4,600 |
| 2023/02/09 | 3,410 | 3,475 | 3,410 | 3,435 | +25 | +0.7% | 10,300 |
| 2023/02/08 | 3,410 | 3,410 | 3,385 | 3,410 | +10 | +0.3% | 2,100 |
| 2023/02/07 | 3,395 | 3,400 | 3,385 | 3,400 | +20 | +0.6% | 3,200 |
| 2023/02/06 | 3,430 | 3,435 | 3,380 | 3,380 | -40 | -1.2% | 7,600 |
| 2023/02/03 | 3,430 | 3,440 | 3,415 | 3,420 | -5 | -0.1% | 4,800 |
| 2023/02/02 | 3,400 | 3,440 | 3,400 | 3,425 | +25 | +0.7% | 5,000 |
| 2023/02/01 | 3,385 | 3,400 | 3,370 | 3,400 | +40 | +1.2% | 4,900 |
| 2023/01/31 | 3,375 | 3,375 | 3,355 | 3,360 | -15 | -0.4% | 6,400 |
| 2023/01/30 | 3,380 | 3,395 | 3,360 | 3,375 | +30 | +0.9% | 8,900 |
| 2023/01/27 | 3,320 | 3,345 | 3,320 | 3,345 | +30 | +0.9% | 4,600 |
| 2023/01/26 | 3,305 | 3,315 | 3,295 | 3,315 | +30 | +0.9% | 4,900 |
| 2023/01/25 | 3,300 | 3,300 | 3,285 | 3,285 | +5 | +0.2% | 7,300 |
| 2023/01/24 | 3,290 | 3,295 | 3,275 | 3,280 | +20 | +0.6% | 4,200 |
| 2023/01/23 | 3,290 | 3,290 | 3,260 | 3,260 | +10 | +0.3% | 5,100 |
| 2023/01/20 | 3,235 | 3,255 | 3,235 | 3,250 | +20 | +0.6% | 2,900 |
| 2023/01/19 | 3,240 | 3,240 | 3,220 | 3,230 | -10 | -0.3% | 1,400 |
| 2023/01/18 | 3,230 | 3,240 | 3,210 | 3,240 | +5 | +0.2% | 2,900 |
| 2023/01/17 | 3,215 | 3,235 | 3,200 | 3,235 | +35 | +1.1% | 3,100 |
| 2023/01/16 | 3,215 | 3,220 | 3,200 | 3,200 | -15 | -0.5% | 5,000 |
| 2023/01/13 | 3,230 | 3,250 | 3,215 | 3,215 | -15 | -0.5% | 3,600 |
| 2023/01/12 | 3,245 | 3,255 | 3,220 | 3,230 | -20 | -0.6% | 5,700 |
| 2023/01/11 | 3,185 | 3,250 | 3,175 | 3,250 | +65 | +2% | 11,800 |
| 2023/01/10 | 3,165 | 3,185 | 3,165 | 3,185 | +25 | +0.8% | 6,000 |
| 2023/01/06 | 3,155 | 3,165 | 3,150 | 3,160 | ±0 | ±0% | 3,300 |
| 2023/01/05 | 3,150 | 3,160 | 3,140 | 3,160 | +25 | +0.8% | 4,100 |
| 2023/01/04 | 3,120 | 3,145 | 3,120 | 3,135 | +15 | +0.5% | 5,800 |
| 2022/12/30 | 3,130 | 3,135 | 3,120 | 3,120 | -10 | -0.3% | 2,200 |
| 2022/12/29 | 3,130 | 3,140 | 3,110 | 3,130 | +5 | +0.2% | 6,000 |
601～
650
件表示中 / 3769件
類似銘柄と比較する
現在ご覧いただいている「大戸屋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 |
|---|---|---|---|---|---|---|---|---|
| 大戸屋ＨＤ | 539,000円 | +7.5% | -2.7% | 0.19% | 37.26倍 | 8.74倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| オークワ | 95,900円 | +3.5% | +45.6% | 2.71% | 49.08倍 | 0.53倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| 海 帆 | 69,700円 | +451.8% | - | 0.00% | 26.86倍 | 28.00倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| スクロール | 111,000円 | +1.2% | -6.6% | 5.32% | 9.61倍 | 1.05倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
| ジョイフル | 118,300円 | +4.0% | +52.1% | 0.85% | 11.61倍 | 2.97倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
市場注目の銘柄
チャート関連のコラム
