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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 2,085 | 2,099 | 2,085 | 2,094 | +9 | +0.4% | 4,700 |
| 2017/11/13 | 2,089 | 2,093 | 2,080 | 2,085 | ±0 | ±0% | 8,400 |
| 2017/11/10 | 2,070 | 2,085 | 2,066 | 2,085 | +15 | +0.7% | 6,900 |
| 2017/11/09 | 2,070 | 2,084 | 2,067 | 2,070 | +4 | +0.2% | 13,800 |
| 2017/11/08 | 2,065 | 2,076 | 2,062 | 2,066 | +4 | +0.2% | 15,700 |
| 2017/11/07 | 2,060 | 2,068 | 2,060 | 2,062 | +2 | +0.1% | 7,800 |
| 2017/11/06 | 2,054 | 2,060 | 2,051 | 2,060 | +7 | +0.3% | 12,300 |
| 2017/11/02 | 2,052 | 2,053 | 2,048 | 2,053 | +1 | ±0% | 7,700 |
| 2017/11/01 | 2,051 | 2,052 | 2,047 | 2,052 | +7 | +0.3% | 4,200 |
| 2017/10/31 | 2,050 | 2,052 | 2,044 | 2,045 | +1 | ±0% | 6,000 |
| 2017/10/30 | 2,048 | 2,049 | 2,043 | 2,044 | -1 | ±0% | 7,400 |
| 2017/10/27 | 2,043 | 2,048 | 2,042 | 2,045 | +2 | +0.1% | 4,200 |
| 2017/10/26 | 2,042 | 2,045 | 2,042 | 2,043 | -2 | -0.1% | 3,800 |
| 2017/10/25 | 2,045 | 2,048 | 2,044 | 2,045 | ±0 | ±0% | 3,700 |
| 2017/10/24 | 2,048 | 2,048 | 2,042 | 2,045 | ±0 | ±0% | 6,300 |
| 2017/10/23 | 2,045 | 2,048 | 2,041 | 2,045 | +3 | +0.1% | 4,500 |
| 2017/10/20 | 2,038 | 2,049 | 2,038 | 2,042 | +2 | +0.1% | 5,000 |
| 2017/10/19 | 2,043 | 2,048 | 2,039 | 2,040 | ±0 | ±0% | 6,500 |
| 2017/10/18 | 2,048 | 2,048 | 2,040 | 2,040 | -1 | ±0% | 4,900 |
| 2017/10/17 | 2,041 | 2,049 | 2,041 | 2,041 | +1 | ±0% | 4,100 |
| 2017/10/16 | 2,042 | 2,047 | 2,040 | 2,040 | -1 | ±0% | 7,300 |
| 2017/10/13 | 2,050 | 2,050 | 2,040 | 2,041 | -3 | -0.1% | 6,100 |
| 2017/10/12 | 2,048 | 2,048 | 2,040 | 2,044 | +4 | +0.2% | 3,700 |
| 2017/10/11 | 2,042 | 2,048 | 2,040 | 2,040 | -1 | ±0% | 2,500 |
| 2017/10/10 | 2,052 | 2,052 | 2,041 | 2,041 | -2 | -0.1% | 6,000 |
| 2017/10/06 | 2,041 | 2,045 | 2,039 | 2,043 | +3 | +0.1% | 5,600 |
| 2017/10/05 | 2,037 | 2,040 | 2,037 | 2,040 | +3 | +0.1% | 7,600 |
| 2017/10/04 | 2,035 | 2,037 | 2,033 | 2,037 | +2 | +0.1% | 2,600 |
| 2017/10/03 | 2,034 | 2,039 | 2,033 | 2,035 | +1 | ±0% | 3,000 |
| 2017/10/02 | 2,034 | 2,039 | 2,033 | 2,034 | ±0 | ±0% | 4,000 |
| 2017/09/29 | 2,029 | 2,035 | 2,026 | 2,034 | +2 | +0.1% | 4,500 |
| 2017/09/28 | 2,030 | 2,035 | 2,027 | 2,032 | -1 | ±0% | 4,300 |
| 2017/09/27 | 2,029 | 2,034 | 2,027 | 2,033 | -2 | -0.1% | 3,000 |
| 2017/09/26 | 2,039 | 2,039 | 2,024 | 2,035 | +15 | +0.7% | 5,500 |
| 2017/09/25 | 2,034 | 2,038 | 2,019 | 2,020 | -16 | -0.8% | 21,400 |
| 2017/09/22 | 2,038 | 2,040 | 2,036 | 2,036 | ±0 | ±0% | 2,000 |
| 2017/09/21 | 2,036 | 2,040 | 2,036 | 2,036 | ±0 | ±0% | 2,400 |
| 2017/09/20 | 2,039 | 2,039 | 2,032 | 2,036 | -2 | -0.1% | 2,800 |
| 2017/09/19 | 2,028 | 2,038 | 2,028 | 2,038 | +10 | +0.5% | 5,700 |
| 2017/09/15 | 2,027 | 2,040 | 2,027 | 2,028 | -12 | -0.6% | 5,600 |
| 2017/09/14 | 2,040 | 2,040 | 2,029 | 2,040 | +2 | +0.1% | 3,400 |
| 2017/09/13 | 2,025 | 2,039 | 2,025 | 2,038 | +7 | +0.3% | 3,300 |
| 2017/09/12 | 2,040 | 2,040 | 2,021 | 2,031 | -1 | ±0% | 4,800 |
| 2017/09/11 | 2,018 | 2,034 | 2,018 | 2,032 | +19 | +0.9% | 3,100 |
| 2017/09/08 | 2,018 | 2,021 | 2,013 | 2,013 | -6 | -0.3% | 6,400 |
| 2017/09/07 | 2,020 | 2,035 | 2,018 | 2,019 | -4 | -0.2% | 4,000 |
| 2017/09/06 | 2,020 | 2,036 | 2,016 | 2,023 | +2 | +0.1% | 5,200 |
| 2017/09/05 | 2,031 | 2,035 | 2,021 | 2,021 | -9 | -0.4% | 9,000 |
| 2017/09/04 | 2,031 | 2,033 | 2,030 | 2,030 | -1 | ±0% | 5,600 |
| 2017/09/01 | 2,031 | 2,035 | 2,031 | 2,031 | -1 | ±0% | 6,700 |
1901～
1950
件表示中 / 3771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 |
| アドヴァンＧ | 91,200円 | -0.1% | -8.7% | 4.39% | 5.69倍 | 0.58倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| オークワ | 97,200円 | +3.5% | +45.6% | 2.67% | 49.75倍 | 0.54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 | 68,800円 | +451.8% | - | 0.00% | 26.51倍 | 27.64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 |
市場注目の銘柄
チャート関連のコラム
