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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,858 | 1,868 | 1,810 | 1,857 | -13 | -0.7% | 12,000 |
| 2015/09/04 | 1,883 | 1,886 | 1,860 | 1,870 | -12 | -0.6% | 8,800 |
| 2015/09/03 | 1,895 | 1,899 | 1,878 | 1,882 | ±0 | ±0% | 3,000 |
| 2015/09/02 | 1,888 | 1,888 | 1,873 | 1,882 | -8 | -0.4% | 10,100 |
| 2015/09/01 | 1,898 | 1,900 | 1,890 | 1,890 | -8 | -0.4% | 6,500 |
| 2015/08/31 | 1,900 | 1,904 | 1,897 | 1,898 | -1 | -0.1% | 7,700 |
| 2015/08/28 | 1,899 | 1,904 | 1,892 | 1,899 | +5 | +0.3% | 12,000 |
| 2015/08/27 | 1,900 | 1,900 | 1,891 | 1,894 | +14 | +0.7% | 8,700 |
| 2015/08/26 | 1,870 | 1,885 | 1,860 | 1,880 | +35 | +1.9% | 12,300 |
| 2015/08/25 | 1,800 | 1,887 | 1,710 | 1,845 | -7 | -0.4% | 45,300 |
| 2015/08/24 | 1,885 | 1,890 | 1,850 | 1,852 | -38 | -2% | 28,400 |
| 2015/08/21 | 1,898 | 1,898 | 1,890 | 1,890 | -11 | -0.6% | 13,800 |
| 2015/08/20 | 1,905 | 1,908 | 1,900 | 1,901 | -4 | -0.2% | 7,600 |
| 2015/08/19 | 1,913 | 1,914 | 1,905 | 1,905 | -3 | -0.2% | 3,400 |
| 2015/08/18 | 1,910 | 1,913 | 1,905 | 1,908 | +3 | +0.2% | 2,800 |
| 2015/08/17 | 1,914 | 1,914 | 1,905 | 1,905 | ±0 | ±0% | 3,700 |
| 2015/08/14 | 1,908 | 1,912 | 1,905 | 1,905 | -3 | -0.2% | 4,700 |
| 2015/08/13 | 1,913 | 1,914 | 1,900 | 1,908 | -3 | -0.2% | 8,600 |
| 2015/08/12 | 1,911 | 1,915 | 1,911 | 1,911 | +2 | +0.1% | 5,100 |
| 2015/08/11 | 1,914 | 1,915 | 1,902 | 1,909 | +6 | +0.3% | 6,500 |
| 2015/08/10 | 1,918 | 1,918 | 1,900 | 1,903 | -10 | -0.5% | 11,700 |
| 2015/08/07 | 1,911 | 1,918 | 1,906 | 1,913 | +2 | +0.1% | 6,000 |
| 2015/08/06 | 1,914 | 1,920 | 1,911 | 1,911 | -4 | -0.2% | 4,600 |
| 2015/08/05 | 1,915 | 1,916 | 1,910 | 1,915 | +3 | +0.2% | 9,500 |
| 2015/08/04 | 1,915 | 1,915 | 1,910 | 1,912 | +3 | +0.2% | 4,000 |
| 2015/08/03 | 1,910 | 1,910 | 1,906 | 1,909 | ±0 | ±0% | 5,700 |
| 2015/07/31 | 1,904 | 1,910 | 1,902 | 1,909 | +5 | +0.3% | 4,400 |
| 2015/07/30 | 1,903 | 1,913 | 1,901 | 1,904 | -13 | -0.7% | 6,600 |
| 2015/07/29 | 1,920 | 1,920 | 1,913 | 1,917 | +7 | +0.4% | 3,100 |
| 2015/07/28 | 1,906 | 1,915 | 1,905 | 1,910 | ±0 | ±0% | 4,500 |
| 2015/07/27 | 1,912 | 1,915 | 1,908 | 1,910 | -1 | -0.1% | 4,000 |
| 2015/07/24 | 1,915 | 1,915 | 1,909 | 1,911 | -5 | -0.3% | 5,400 |
| 2015/07/23 | 1,915 | 1,918 | 1,913 | 1,916 | +1 | +0.1% | 4,900 |
| 2015/07/22 | 1,912 | 1,915 | 1,911 | 1,915 | +5 | +0.3% | 5,800 |
| 2015/07/21 | 1,910 | 1,911 | 1,909 | 1,910 | +1 | +0.1% | 7,900 |
| 2015/07/17 | 1,910 | 1,910 | 1,902 | 1,909 | +3 | +0.2% | 9,800 |
| 2015/07/16 | 1,906 | 1,907 | 1,897 | 1,906 | +1 | +0.1% | 7,000 |
| 2015/07/15 | 1,900 | 1,905 | 1,896 | 1,905 | +3 | +0.2% | 9,800 |
| 2015/07/14 | 1,900 | 1,902 | 1,896 | 1,902 | +6 | +0.3% | 7,800 |
| 2015/07/13 | 1,897 | 1,900 | 1,890 | 1,896 | +1 | +0.1% | 10,200 |
| 2015/07/10 | 1,880 | 1,895 | 1,870 | 1,895 | +25 | +1.3% | 16,800 |
| 2015/07/09 | 1,879 | 1,879 | 1,830 | 1,870 | -19 | -1% | 29,200 |
| 2015/07/08 | 1,891 | 1,896 | 1,889 | 1,889 | -6 | -0.3% | 11,100 |
| 2015/07/07 | 1,893 | 1,899 | 1,892 | 1,895 | +2 | +0.1% | 6,300 |
| 2015/07/06 | 1,896 | 1,898 | 1,891 | 1,893 | -4 | -0.2% | 5,200 |
| 2015/07/03 | 1,896 | 1,905 | 1,894 | 1,897 | -3 | -0.2% | 8,000 |
| 2015/07/02 | 1,898 | 1,900 | 1,895 | 1,900 | +3 | +0.2% | 9,800 |
| 2015/07/01 | 1,895 | 1,897 | 1,892 | 1,897 | +4 | +0.2% | 7,600 |
| 2015/06/30 | 1,892 | 1,893 | 1,890 | 1,893 | +3 | +0.2% | 7,600 |
| 2015/06/29 | 1,891 | 1,896 | 1,880 | 1,890 | -10 | -0.5% | 14,300 |
2251～
2300
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
