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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 2,000 | 2,005 | 1,993 | 1,996 | +3 | +0.2% | 14,600 |
| 2016/11/30 | 1,987 | 2,000 | 1,987 | 1,993 | +2 | +0.1% | 15,900 |
| 2016/11/29 | 1,997 | 1,997 | 1,987 | 1,991 | -7 | -0.4% | 8,900 |
| 2016/11/28 | 1,985 | 1,999 | 1,980 | 1,998 | +20 | +1% | 15,200 |
| 2016/11/25 | 1,965 | 1,985 | 1,965 | 1,978 | +11 | +0.6% | 6,500 |
| 2016/11/24 | 1,970 | 1,983 | 1,965 | 1,967 | -3 | -0.2% | 14,600 |
| 2016/11/22 | 1,956 | 1,974 | 1,955 | 1,970 | +3 | +0.2% | 13,400 |
| 2016/11/21 | 1,950 | 1,967 | 1,949 | 1,967 | +24 | +1.2% | 17,400 |
| 2016/11/18 | 1,940 | 1,944 | 1,935 | 1,943 | +17 | +0.9% | 11,800 |
| 2016/11/17 | 1,933 | 1,934 | 1,922 | 1,926 | -7 | -0.4% | 12,200 |
| 2016/11/16 | 1,929 | 1,933 | 1,926 | 1,933 | +23 | +1.2% | 14,500 |
| 2016/11/15 | 1,910 | 1,915 | 1,905 | 1,910 | ±0 | ±0% | 14,800 |
| 2016/11/14 | 1,910 | 1,919 | 1,903 | 1,910 | -5 | -0.3% | 12,900 |
| 2016/11/11 | 1,919 | 1,925 | 1,907 | 1,915 | +4 | +0.2% | 11,200 |
| 2016/11/10 | 1,910 | 1,919 | 1,907 | 1,911 | +4 | +0.2% | 16,000 |
| 2016/11/09 | 1,930 | 1,935 | 1,895 | 1,907 | -23 | -1.2% | 16,800 |
| 2016/11/08 | 1,930 | 1,938 | 1,920 | 1,930 | +6 | +0.3% | 4,700 |
| 2016/11/07 | 1,912 | 1,942 | 1,912 | 1,924 | +24 | +1.3% | 13,900 |
| 2016/11/04 | 1,910 | 1,910 | 1,900 | 1,900 | -10 | -0.5% | 8,300 |
| 2016/11/02 | 1,929 | 1,929 | 1,906 | 1,910 | -20 | -1% | 7,400 |
| 2016/11/01 | 1,920 | 1,932 | 1,917 | 1,930 | +13 | +0.7% | 9,200 |
| 2016/10/31 | 1,910 | 1,930 | 1,906 | 1,917 | +17 | +0.9% | 8,400 |
| 2016/10/28 | 1,896 | 1,900 | 1,895 | 1,900 | +5 | +0.3% | 3,600 |
| 2016/10/27 | 1,897 | 1,900 | 1,895 | 1,895 | -2 | -0.1% | 5,500 |
| 2016/10/26 | 1,890 | 1,897 | 1,890 | 1,897 | +4 | +0.2% | 4,200 |
| 2016/10/25 | 1,893 | 1,893 | 1,890 | 1,893 | ±0 | ±0% | 6,100 |
| 2016/10/24 | 1,898 | 1,900 | 1,891 | 1,893 | -5 | -0.3% | 9,600 |
| 2016/10/21 | 1,898 | 1,899 | 1,892 | 1,898 | +6 | +0.3% | 5,200 |
| 2016/10/20 | 1,892 | 1,896 | 1,891 | 1,892 | -3 | -0.2% | 4,700 |
| 2016/10/19 | 1,889 | 1,895 | 1,880 | 1,895 | +10 | +0.5% | 4,800 |
| 2016/10/18 | 1,883 | 1,888 | 1,883 | 1,885 | +2 | +0.1% | 4,100 |
| 2016/10/17 | 1,877 | 1,884 | 1,876 | 1,883 | -2 | -0.1% | 4,100 |
| 2016/10/14 | 1,880 | 1,885 | 1,880 | 1,885 | +7 | +0.4% | 2,200 |
| 2016/10/13 | 1,880 | 1,885 | 1,877 | 1,878 | -2 | -0.1% | 3,700 |
| 2016/10/12 | 1,877 | 1,880 | 1,874 | 1,880 | +3 | +0.2% | 2,500 |
| 2016/10/11 | 1,882 | 1,882 | 1,872 | 1,877 | -5 | -0.3% | 3,800 |
| 2016/10/07 | 1,888 | 1,889 | 1,872 | 1,882 | -7 | -0.4% | 5,900 |
| 2016/10/06 | 1,875 | 1,889 | 1,874 | 1,889 | +7 | +0.4% | 7,000 |
| 2016/10/05 | 1,888 | 1,888 | 1,875 | 1,882 | -7 | -0.4% | 10,900 |
| 2016/10/04 | 1,893 | 1,894 | 1,885 | 1,889 | -4 | -0.2% | 6,700 |
| 2016/10/03 | 1,893 | 1,898 | 1,892 | 1,893 | +1 | +0.1% | 5,300 |
| 2016/09/30 | 1,895 | 1,904 | 1,876 | 1,892 | +20 | +1.1% | 6,100 |
| 2016/09/29 | 1,888 | 1,890 | 1,868 | 1,872 | -24 | -1.3% | 25,500 |
| 2016/09/28 | 1,898 | 1,898 | 1,890 | 1,896 | -2 | -0.1% | 3,100 |
| 2016/09/27 | 1,894 | 1,899 | 1,886 | 1,898 | +4 | +0.2% | 4,400 |
| 2016/09/26 | 1,898 | 1,898 | 1,891 | 1,894 | +9 | +0.5% | 4,000 |
| 2016/09/23 | 1,880 | 1,885 | 1,880 | 1,885 | +3 | +0.2% | 4,900 |
| 2016/09/21 | 1,872 | 1,883 | 1,872 | 1,882 | +7 | +0.4% | 2,100 |
| 2016/09/20 | 1,880 | 1,881 | 1,872 | 1,875 | -7 | -0.4% | 4,800 |
| 2016/09/16 | 1,883 | 1,884 | 1,881 | 1,882 | -1 | -0.1% | 1,400 |
1951～
2000
件表示中 / 3586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 | 501,000円 | +4.2% | +0.5% | 0.10% | 29.80倍 | 9.02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 |
| スクロール | 104,600円 | +0.2% | +12.5% | 4.59% | 8.57倍 | 1.02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 |
| フジコーポ | 197,700円 | +0.9% | +1.4% | 2.02% | 8.83倍 | 1.33倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| 海 帆 | 69,200円 | +45.4% | - | 0.00% | 1821.05倍 | 19.08倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
| 魚 力 | 238,000円 | +3.5% | -0.4% | 2.18% | 25.35倍 | 1.93倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
市場注目の銘柄
チャート関連のコラム
