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 |
|---|---|---|---|---|---|---|---|
| 2023/10/05 | 4,910 | 4,955 | 4,880 | 4,950 | +110 | +2.3% | 17,800 |
| 2023/10/04 | 4,745 | 4,855 | 4,710 | 4,840 | -5 | -0.1% | 25,500 |
| 2023/10/03 | 4,845 | 4,935 | 4,740 | 4,845 | -35 | -0.7% | 31,000 |
| 2023/10/02 | 5,020 | 5,020 | 4,860 | 4,880 | -210 | -4.1% | 44,000 |
| 2023/09/29 | 5,070 | 5,240 | 5,070 | 5,090 | +50 | +1% | 22,700 |
| 2023/09/28 | 5,100 | 5,200 | 4,955 | 5,040 | -280 | -5.3% | 71,200 |
| 2023/09/27 | 5,340 | 5,390 | 5,290 | 5,320 | -30 | -0.6% | 46,200 |
| 2023/09/26 | 5,450 | 5,470 | 5,350 | 5,350 | -90 | -1.7% | 24,300 |
| 2023/09/25 | 5,340 | 5,440 | 5,320 | 5,440 | +120 | +2.3% | 16,700 |
| 2023/09/22 | 5,240 | 5,370 | 5,200 | 5,320 | +50 | +0.9% | 17,700 |
| 2023/09/21 | 5,150 | 5,300 | 5,150 | 5,270 | +120 | +2.3% | 17,700 |
| 2023/09/20 | 5,350 | 5,380 | 5,120 | 5,150 | -250 | -4.6% | 42,600 |
| 2023/09/19 | 5,450 | 5,450 | 5,310 | 5,400 | -50 | -0.9% | 30,100 |
| 2023/09/15 | 5,500 | 5,510 | 5,450 | 5,450 | -50 | -0.9% | 13,700 |
| 2023/09/14 | 5,560 | 5,580 | 5,490 | 5,500 | -50 | -0.9% | 14,500 |
| 2023/09/13 | 5,580 | 5,590 | 5,530 | 5,550 | -40 | -0.7% | 6,400 |
| 2023/09/12 | 5,480 | 5,590 | 5,480 | 5,590 | +110 | +2% | 18,700 |
| 2023/09/11 | 5,430 | 5,490 | 5,430 | 5,480 | +50 | +0.9% | 10,500 |
| 2023/09/08 | 5,490 | 5,540 | 5,430 | 5,430 | -90 | -1.6% | 17,900 |
| 2023/09/07 | 5,540 | 5,550 | 5,500 | 5,520 | -20 | -0.4% | 8,000 |
| 2023/09/06 | 5,570 | 5,570 | 5,500 | 5,540 | +40 | +0.7% | 13,000 |
| 2023/09/05 | 5,590 | 5,590 | 5,460 | 5,500 | -100 | -1.8% | 22,400 |
| 2023/09/04 | 5,660 | 5,660 | 5,540 | 5,600 | -40 | -0.7% | 29,100 |
| 2023/09/01 | 5,550 | 5,700 | 5,530 | 5,640 | +120 | +2.2% | 32,400 |
| 2023/08/31 | 5,600 | 5,670 | 5,430 | 5,520 | -60 | -1.1% | 59,200 |
| 2023/08/30 | 5,370 | 5,580 | 5,360 | 5,580 | +210 | +3.9% | 40,800 |
| 2023/08/29 | 5,210 | 5,370 | 5,210 | 5,370 | +200 | +3.9% | 22,000 |
| 2023/08/28 | 5,340 | 5,370 | 5,080 | 5,170 | -100 | -1.9% | 30,200 |
| 2023/08/25 | 5,160 | 5,300 | 5,130 | 5,270 | +60 | +1.2% | 24,200 |
| 2023/08/24 | 5,050 | 5,300 | 5,050 | 5,210 | +210 | +4.2% | 41,400 |
| 2023/08/23 | 4,750 | 5,010 | 4,750 | 5,000 | +250 | +5.3% | 48,200 |
| 2023/08/22 | 4,720 | 4,775 | 4,710 | 4,750 | +30 | +0.6% | 6,300 |
| 2023/08/21 | 4,650 | 4,755 | 4,650 | 4,720 | +65 | +1.4% | 15,700 |
| 2023/08/18 | 4,825 | 4,825 | 4,640 | 4,655 | -170 | -3.5% | 25,500 |
| 2023/08/17 | 4,760 | 4,835 | 4,730 | 4,825 | +120 | +2.6% | 15,800 |
| 2023/08/16 | 4,810 | 4,810 | 4,700 | 4,705 | -105 | -2.2% | 21,100 |
| 2023/08/15 | 4,850 | 4,900 | 4,790 | 4,810 | -40 | -0.8% | 25,100 |
| 2023/08/14 | 4,645 | 4,885 | 4,600 | 4,850 | +185 | +4% | 31,200 |
| 2023/08/10 | 4,500 | 4,690 | 4,400 | 4,665 | +160 | +3.6% | 32,000 |
| 2023/08/09 | 4,500 | 4,590 | 4,430 | 4,505 | ±0 | ±0% | 19,400 |
| 2023/08/08 | 4,400 | 4,540 | 4,365 | 4,505 | +150 | +3.4% | 24,400 |
| 2023/08/07 | 4,400 | 4,410 | 4,350 | 4,355 | -45 | -1% | 12,400 |
| 2023/08/04 | 4,335 | 4,400 | 4,320 | 4,400 | +20 | +0.5% | 8,400 |
| 2023/08/03 | 4,325 | 4,430 | 4,260 | 4,380 | +50 | +1.2% | 16,100 |
| 2023/08/02 | 4,235 | 4,395 | 4,220 | 4,330 | +105 | +2.5% | 23,500 |
| 2023/08/01 | 4,180 | 4,250 | 4,180 | 4,225 | +45 | +1.1% | 14,200 |
| 2023/07/31 | 4,165 | 4,195 | 4,165 | 4,180 | +20 | +0.5% | 4,300 |
| 2023/07/28 | 4,175 | 4,180 | 4,155 | 4,160 | ±0 | ±0% | 4,200 |
| 2023/07/27 | 4,160 | 4,175 | 4,160 | 4,160 | ±0 | ±0% | 3,500 |
| 2023/07/26 | 4,185 | 4,200 | 4,160 | 4,160 | -20 | -0.5% | 7,800 |
151～
200
件表示中 / 3459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 | 509,000円 | +4.2% | +0.5% | 0.10% | 30.28倍 | 23.46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 |
| トレファク | 163,200円 | +17.7% | +10.1% | 1.96% | 15.49倍 | 4.51倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ワタミ | 90,700円 | +9.4% | -11.3% | 1.10% | 9.09倍 | 3.86倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
| あさひ | 137,700円 | +5.7% | +11.7% | 3.63% | 9.77倍 | 0.97倍 |
|
大型自転車専門店を国内展開。ネットで注文・店舗で受け取るＯＭＯ戦略強化。ＰＢ比率４割強 |
| スクロール | 101,500円 | +0.2% | +12.5% | 4.73% | 8.28倍 | 1.04倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
市場注目の銘柄
チャート関連のコラム
