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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,942 | 1,942 | 1,930 | 1,930 | -12 | -0.6% | 3,400 |
| 2016/07/04 | 1,930 | 1,943 | 1,928 | 1,942 | +14 | +0.7% | 6,600 |
| 2016/07/01 | 1,921 | 1,930 | 1,910 | 1,928 | +7 | +0.4% | 4,200 |
| 2016/06/30 | 1,935 | 1,935 | 1,912 | 1,921 | -11 | -0.6% | 2,700 |
| 2016/06/29 | 1,905 | 1,938 | 1,905 | 1,932 | +32 | +1.7% | 8,200 |
| 2016/06/28 | 1,865 | 1,900 | 1,860 | 1,900 | +39 | +2.1% | 7,800 |
| 2016/06/27 | 1,820 | 1,880 | 1,820 | 1,861 | +11 | +0.6% | 12,300 |
| 2016/06/24 | 1,900 | 1,919 | 1,805 | 1,850 | -60 | -3.1% | 43,200 |
| 2016/06/23 | 1,918 | 1,918 | 1,895 | 1,910 | -8 | -0.4% | 9,200 |
| 2016/06/22 | 1,899 | 1,918 | 1,892 | 1,918 | +19 | +1% | 11,000 |
| 2016/06/21 | 1,880 | 1,900 | 1,880 | 1,899 | +15 | +0.8% | 5,700 |
| 2016/06/20 | 1,870 | 1,885 | 1,870 | 1,884 | +16 | +0.9% | 5,700 |
| 2016/06/17 | 1,865 | 1,875 | 1,865 | 1,868 | +7 | +0.4% | 7,000 |
| 2016/06/16 | 1,885 | 1,885 | 1,861 | 1,861 | -25 | -1.3% | 5,000 |
| 2016/06/15 | 1,845 | 1,890 | 1,838 | 1,886 | +20 | +1.1% | 13,600 |
| 2016/06/14 | 1,895 | 1,896 | 1,841 | 1,866 | -53 | -2.8% | 32,200 |
| 2016/06/13 | 1,979 | 1,979 | 1,912 | 1,919 | -61 | -3.1% | 15,100 |
| 2016/06/10 | 1,986 | 1,986 | 1,977 | 1,980 | -3 | -0.2% | 1,900 |
| 2016/06/09 | 1,980 | 1,985 | 1,973 | 1,983 | +13 | +0.7% | 3,500 |
| 2016/06/08 | 1,975 | 1,975 | 1,970 | 1,970 | -5 | -0.3% | 2,100 |
| 2016/06/07 | 1,970 | 1,980 | 1,970 | 1,975 | +3 | +0.2% | 3,300 |
| 2016/06/06 | 1,970 | 1,975 | 1,970 | 1,972 | -9 | -0.5% | 2,800 |
| 2016/06/03 | 1,983 | 1,984 | 1,981 | 1,981 | -2 | -0.1% | 3,000 |
| 2016/06/02 | 1,984 | 1,984 | 1,975 | 1,983 | +3 | +0.2% | 9,300 |
| 2016/06/01 | 1,974 | 1,982 | 1,972 | 1,980 | +6 | +0.3% | 7,900 |
| 2016/05/31 | 1,970 | 1,974 | 1,960 | 1,974 | +10 | +0.5% | 6,900 |
| 2016/05/30 | 1,960 | 1,968 | 1,951 | 1,964 | +5 | +0.3% | 5,800 |
| 2016/05/27 | 1,950 | 1,959 | 1,948 | 1,959 | +8 | +0.4% | 2,300 |
| 2016/05/26 | 1,947 | 1,958 | 1,947 | 1,951 | +4 | +0.2% | 6,600 |
| 2016/05/25 | 1,920 | 1,947 | 1,920 | 1,947 | +27 | +1.4% | 4,200 |
| 2016/05/24 | 1,920 | 1,920 | 1,910 | 1,920 | -5 | -0.3% | 6,400 |
| 2016/05/23 | 1,930 | 1,930 | 1,904 | 1,925 | -10 | -0.5% | 25,700 |
| 2016/05/20 | 1,941 | 1,941 | 1,934 | 1,935 | -8 | -0.4% | 5,800 |
| 2016/05/19 | 1,953 | 1,958 | 1,943 | 1,943 | -10 | -0.5% | 8,600 |
| 2016/05/18 | 1,951 | 1,957 | 1,951 | 1,953 | -10 | -0.5% | 3,000 |
| 2016/05/17 | 1,945 | 1,963 | 1,944 | 1,963 | +13 | +0.7% | 3,700 |
| 2016/05/16 | 1,969 | 1,969 | 1,949 | 1,950 | -13 | -0.7% | 12,400 |
| 2016/05/13 | 1,961 | 1,968 | 1,959 | 1,963 | -7 | -0.4% | 4,700 |
| 2016/05/12 | 1,975 | 1,977 | 1,955 | 1,970 | -5 | -0.3% | 10,200 |
| 2016/05/11 | 1,981 | 1,987 | 1,971 | 1,975 | +2 | +0.1% | 3,600 |
| 2016/05/10 | 1,989 | 1,993 | 1,970 | 1,973 | -1 | -0.1% | 7,200 |
| 2016/05/09 | 1,985 | 1,988 | 1,974 | 1,974 | -5 | -0.3% | 4,600 |
| 2016/05/06 | 1,990 | 1,990 | 1,971 | 1,979 | -6 | -0.3% | 3,900 |
| 2016/05/02 | 1,985 | 1,985 | 1,966 | 1,985 | ±0 | ±0% | 14,400 |
| 2016/04/28 | 1,990 | 1,990 | 1,970 | 1,985 | +3 | +0.2% | 6,800 |
| 2016/04/27 | 1,989 | 1,989 | 1,971 | 1,982 | -6 | -0.3% | 7,900 |
| 2016/04/26 | 1,988 | 1,989 | 1,981 | 1,988 | +3 | +0.2% | 2,100 |
| 2016/04/25 | 1,982 | 1,985 | 1,980 | 1,985 | +5 | +0.3% | 5,000 |
| 2016/04/22 | 1,983 | 1,983 | 1,972 | 1,980 | +5 | +0.3% | 5,200 |
| 2016/04/21 | 1,972 | 1,979 | 1,970 | 1,975 | +5 | +0.3% | 6,000 |
2051～
2100
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
