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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 2,094 | 2,115 | 2,090 | 2,115 | +25 | +1.2% | 21,000 |
| 2015/11/27 | 2,101 | 2,105 | 2,090 | 2,090 | -12 | -0.6% | 13,600 |
| 2015/11/26 | 2,099 | 2,110 | 2,095 | 2,102 | +3 | +0.1% | 21,800 |
| 2015/11/25 | 2,084 | 2,099 | 2,081 | 2,099 | +24 | +1.2% | 27,300 |
| 2015/11/24 | 2,060 | 2,075 | 2,059 | 2,075 | +17 | +0.8% | 22,700 |
| 2015/11/20 | 2,028 | 2,058 | 2,027 | 2,058 | +35 | +1.7% | 22,200 |
| 2015/11/19 | 2,019 | 2,027 | 2,016 | 2,023 | +4 | +0.2% | 13,100 |
| 2015/11/18 | 2,008 | 2,019 | 2,004 | 2,019 | +11 | +0.5% | 11,000 |
| 2015/11/17 | 1,997 | 2,010 | 1,994 | 2,008 | +14 | +0.7% | 9,800 |
| 2015/11/16 | 1,990 | 1,999 | 1,981 | 1,994 | -8 | -0.4% | 9,000 |
| 2015/11/13 | 2,005 | 2,005 | 1,971 | 2,002 | -11 | -0.5% | 16,100 |
| 2015/11/12 | 2,001 | 2,014 | 2,001 | 2,013 | +13 | +0.7% | 16,900 |
| 2015/11/11 | 1,999 | 2,000 | 1,994 | 2,000 | +8 | +0.4% | 24,100 |
| 2015/11/10 | 1,980 | 1,992 | 1,980 | 1,992 | +7 | +0.4% | 13,400 |
| 2015/11/09 | 1,971 | 1,986 | 1,971 | 1,985 | +18 | +0.9% | 13,500 |
| 2015/11/06 | 1,955 | 1,968 | 1,950 | 1,967 | +19 | +1% | 15,100 |
| 2015/11/05 | 1,950 | 1,953 | 1,948 | 1,948 | ±0 | ±0% | 9,000 |
| 2015/11/04 | 1,945 | 1,948 | 1,939 | 1,948 | +10 | +0.5% | 7,500 |
| 2015/11/02 | 1,940 | 1,940 | 1,936 | 1,938 | -1 | -0.1% | 5,000 |
| 2015/10/30 | 1,935 | 1,939 | 1,928 | 1,939 | +7 | +0.4% | 7,100 |
| 2015/10/29 | 1,929 | 1,934 | 1,929 | 1,932 | +3 | +0.2% | 4,200 |
| 2015/10/28 | 1,932 | 1,932 | 1,927 | 1,929 | -1 | -0.1% | 4,300 |
| 2015/10/27 | 1,930 | 1,932 | 1,929 | 1,930 | +1 | +0.1% | 4,300 |
| 2015/10/26 | 1,931 | 1,931 | 1,929 | 1,929 | +3 | +0.2% | 4,700 |
| 2015/10/23 | 1,925 | 1,929 | 1,923 | 1,926 | +1 | +0.1% | 4,400 |
| 2015/10/22 | 1,927 | 1,929 | 1,923 | 1,925 | +2 | +0.1% | 3,900 |
| 2015/10/21 | 1,920 | 1,929 | 1,900 | 1,923 | -3 | -0.2% | 12,600 |
| 2015/10/20 | 1,927 | 1,927 | 1,924 | 1,926 | -7 | -0.4% | 3,000 |
| 2015/10/19 | 1,935 | 1,937 | 1,931 | 1,933 | -2 | -0.1% | 2,900 |
| 2015/10/16 | 1,938 | 1,938 | 1,934 | 1,935 | -1 | -0.1% | 5,400 |
| 2015/10/15 | 1,928 | 1,936 | 1,926 | 1,936 | -1 | -0.1% | 5,700 |
| 2015/10/14 | 1,941 | 1,941 | 1,930 | 1,937 | +1 | +0.1% | 8,600 |
| 2015/10/13 | 1,930 | 1,942 | 1,930 | 1,936 | +11 | +0.6% | 11,800 |
| 2015/10/09 | 1,913 | 1,925 | 1,913 | 1,925 | +26 | +1.4% | 20,200 |
| 2015/10/08 | 1,900 | 1,901 | 1,897 | 1,899 | ±0 | ±0% | 7,900 |
| 2015/10/07 | 1,899 | 1,899 | 1,897 | 1,899 | +3 | +0.2% | 3,000 |
| 2015/10/06 | 1,898 | 1,899 | 1,895 | 1,896 | +3 | +0.2% | 3,600 |
| 2015/10/05 | 1,890 | 1,893 | 1,890 | 1,893 | +7 | +0.4% | 3,600 |
| 2015/10/02 | 1,864 | 1,887 | 1,862 | 1,886 | +5 | +0.3% | 5,300 |
| 2015/10/01 | 1,877 | 1,884 | 1,859 | 1,881 | +9 | +0.5% | 6,400 |
| 2015/09/30 | 1,869 | 1,874 | 1,859 | 1,872 | +3 | +0.2% | 4,200 |
| 2015/09/29 | 1,871 | 1,877 | 1,859 | 1,869 | -4 | -0.2% | 6,700 |
| 2015/09/28 | 1,868 | 1,873 | 1,855 | 1,873 | +5 | +0.3% | 3,800 |
| 2015/09/25 | 1,851 | 1,870 | 1,850 | 1,868 | +18 | +1% | 7,000 |
| 2015/09/24 | 1,869 | 1,873 | 1,845 | 1,850 | -19 | -1% | 7,400 |
| 2015/09/18 | 1,870 | 1,870 | 1,865 | 1,869 | -1 | -0.1% | 5,000 |
| 2015/09/17 | 1,865 | 1,871 | 1,861 | 1,870 | +10 | +0.5% | 4,100 |
| 2015/09/16 | 1,860 | 1,860 | 1,851 | 1,860 | +5 | +0.3% | 3,300 |
| 2015/09/15 | 1,854 | 1,858 | 1,840 | 1,855 | +20 | +1.1% | 1,800 |
| 2015/09/14 | 1,860 | 1,861 | 1,834 | 1,835 | -20 | -1.1% | 5,800 |
2351～
2400
件表示中 / 3740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 | 527,000円 | +7.5% | -2.7% | 0.19% | 36.40倍 | 8.54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 |
| 海 帆 | 70,700円 | - | - | 0.00% | - | 28.40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 |
| オークワ | 93,700円 | +3.5% | +45.6% | 2.77% | 48.20倍 | 0.52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 |
| アドヴァンＧ | 80,900円 | -0.1% | -8.7% | 4.94% | 5.07倍 | 0.52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 |
| スクロール | 105,800円 | +1.2% | -6.6% | 5.58% | 9.16倍 | 1.00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
