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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 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 |
| 2016/04/20 | 1,972 | 1,980 | 1,969 | 1,970 | -2 | -0.1% | 5,300 |
| 2016/04/19 | 1,968 | 1,975 | 1,963 | 1,972 | +8 | +0.4% | 3,200 |
| 2016/04/18 | 1,973 | 1,974 | 1,961 | 1,964 | -11 | -0.6% | 7,000 |
| 2016/04/15 | 1,979 | 1,979 | 1,974 | 1,975 | -6 | -0.3% | 3,100 |
| 2016/04/14 | 1,960 | 1,982 | 1,960 | 1,981 | +28 | +1.4% | 8,900 |
| 2016/04/13 | 1,947 | 1,957 | 1,945 | 1,953 | +7 | +0.4% | 6,500 |
| 2016/04/12 | 1,948 | 1,958 | 1,945 | 1,946 | -4 | -0.2% | 4,600 |
| 2016/04/11 | 1,957 | 1,958 | 1,946 | 1,950 | ±0 | ±0% | 6,500 |
| 2016/04/08 | 1,920 | 1,950 | 1,920 | 1,950 | +16 | +0.8% | 7,500 |
| 2016/04/07 | 1,930 | 1,946 | 1,926 | 1,934 | +5 | +0.3% | 10,800 |
| 2016/04/06 | 1,930 | 1,936 | 1,913 | 1,929 | -17 | -0.9% | 14,900 |
| 2016/04/05 | 1,997 | 1,998 | 1,946 | 1,946 | -45 | -2.3% | 22,500 |
| 2016/04/04 | 2,000 | 2,001 | 1,985 | 1,991 | -27 | -1.3% | 23,400 |
| 2016/04/01 | 2,042 | 2,045 | 2,000 | 2,018 | -41 | -2% | 28,300 |
| 2016/03/31 | 2,048 | 2,059 | 2,025 | 2,059 | +31 | +1.5% | 16,900 |
| 2016/03/30 | 2,046 | 2,055 | 2,025 | 2,028 | -17 | -0.8% | 13,300 |
2251～
2300
件表示中 / 3770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 | 540,000円 | +7.5% | -2.7% | 0.19% | 37.33倍 | 8.76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 | 91,100円 | -0.1% | -8.7% | 4.39% | 5.68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 | 97,100円 | +3.5% | +45.6% | 2.68% | 49.70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 | 68,600円 | +451.8% | - | 0.00% | 26.44倍 | 27.56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 | 110,700円 | +1.2% | -6.6% | 5.33% | 9.58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
