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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,349 | 1,365 | 1,347 | 1,365 | +16 | +1.2% | 15,400 |
| 2014/08/28 | 1,349 | 1,349 | 1,342 | 1,349 | +3 | +0.2% | 6,200 |
| 2014/08/27 | 1,350 | 1,350 | 1,341 | 1,346 | -4 | -0.3% | 12,700 |
| 2014/08/26 | 1,345 | 1,350 | 1,345 | 1,350 | +5 | +0.4% | 10,300 |
| 2014/08/25 | 1,340 | 1,345 | 1,331 | 1,345 | +19 | +1.4% | 18,000 |
| 2014/08/22 | 1,324 | 1,331 | 1,324 | 1,326 | +1 | +0.1% | 8,300 |
| 2014/08/21 | 1,323 | 1,325 | 1,321 | 1,325 | +2 | +0.2% | 7,400 |
| 2014/08/20 | 1,326 | 1,330 | 1,322 | 1,323 | -5 | -0.4% | 9,000 |
| 2014/08/19 | 1,328 | 1,332 | 1,327 | 1,328 | -3 | -0.2% | 7,100 |
| 2014/08/18 | 1,336 | 1,336 | 1,326 | 1,331 | ±0 | ±0% | 5,900 |
| 2014/08/15 | 1,326 | 1,335 | 1,325 | 1,331 | ±0 | ±0% | 6,000 |
| 2014/08/14 | 1,332 | 1,345 | 1,331 | 1,331 | -6 | -0.4% | 7,700 |
| 2014/08/13 | 1,337 | 1,344 | 1,330 | 1,337 | -4 | -0.3% | 8,500 |
| 2014/08/12 | 1,350 | 1,355 | 1,337 | 1,341 | -2 | -0.1% | 10,600 |
| 2014/08/11 | 1,310 | 1,350 | 1,310 | 1,343 | -27 | -2% | 30,700 |
| 2014/08/08 | 1,365 | 1,370 | 1,360 | 1,370 | +10 | +0.7% | 25,900 |
| 2014/08/07 | 1,360 | 1,361 | 1,356 | 1,360 | +2 | +0.1% | 10,400 |
| 2014/08/06 | 1,362 | 1,368 | 1,356 | 1,358 | -3 | -0.2% | 12,600 |
| 2014/08/05 | 1,352 | 1,370 | 1,352 | 1,361 | +11 | +0.8% | 26,100 |
| 2014/08/04 | 1,350 | 1,351 | 1,344 | 1,350 | +10 | +0.7% | 14,100 |
| 2014/08/01 | 1,335 | 1,340 | 1,335 | 1,340 | +2 | +0.1% | 6,500 |
| 2014/07/31 | 1,340 | 1,341 | 1,337 | 1,338 | -2 | -0.1% | 6,100 |
| 2014/07/30 | 1,340 | 1,341 | 1,336 | 1,340 | +4 | +0.3% | 9,600 |
| 2014/07/29 | 1,338 | 1,340 | 1,336 | 1,336 | +2 | +0.1% | 9,900 |
| 2014/07/28 | 1,333 | 1,335 | 1,330 | 1,334 | +4 | +0.3% | 9,600 |
| 2014/07/25 | 1,330 | 1,333 | 1,326 | 1,330 | +4 | +0.3% | 9,300 |
| 2014/07/24 | 1,330 | 1,331 | 1,325 | 1,326 | +1 | +0.1% | 3,200 |
| 2014/07/23 | 1,330 | 1,331 | 1,321 | 1,325 | -3 | -0.2% | 11,700 |
| 2014/07/22 | 1,321 | 1,328 | 1,320 | 1,328 | ±0 | ±0% | 5,300 |
| 2014/07/18 | 1,320 | 1,330 | 1,318 | 1,328 | +4 | +0.3% | 10,900 |
| 2014/07/17 | 1,327 | 1,327 | 1,323 | 1,324 | -1 | -0.1% | 2,900 |
| 2014/07/16 | 1,325 | 1,328 | 1,321 | 1,325 | +1 | +0.1% | 4,700 |
| 2014/07/15 | 1,329 | 1,329 | 1,321 | 1,324 | -1 | -0.1% | 6,600 |
| 2014/07/14 | 1,328 | 1,329 | 1,325 | 1,325 | ±0 | ±0% | 5,800 |
| 2014/07/11 | 1,323 | 1,328 | 1,320 | 1,325 | +5 | +0.4% | 5,200 |
| 2014/07/10 | 1,321 | 1,329 | 1,320 | 1,320 | -3 | -0.2% | 4,400 |
| 2014/07/09 | 1,330 | 1,330 | 1,321 | 1,323 | -6 | -0.5% | 8,600 |
| 2014/07/08 | 1,325 | 1,329 | 1,320 | 1,329 | +9 | +0.7% | 10,400 |
| 2014/07/07 | 1,320 | 1,325 | 1,318 | 1,320 | +7 | +0.5% | 13,200 |
| 2014/07/04 | 1,320 | 1,320 | 1,310 | 1,313 | +7 | +0.5% | 18,200 |
| 2014/07/03 | 1,311 | 1,312 | 1,305 | 1,306 | -2 | -0.2% | 8,800 |
| 2014/07/02 | 1,308 | 1,311 | 1,306 | 1,308 | ±0 | ±0% | 8,400 |
| 2014/07/01 | 1,302 | 1,310 | 1,302 | 1,308 | +6 | +0.5% | 14,900 |
| 2014/06/30 | 1,300 | 1,306 | 1,295 | 1,302 | +2 | +0.2% | 6,300 |
| 2014/06/27 | 1,300 | 1,304 | 1,295 | 1,300 | -3 | -0.2% | 5,400 |
| 2014/06/26 | 1,299 | 1,310 | 1,293 | 1,303 | +4 | +0.3% | 15,900 |
| 2014/06/25 | 1,295 | 1,299 | 1,283 | 1,299 | +12 | +0.9% | 10,100 |
| 2014/06/24 | 1,285 | 1,289 | 1,283 | 1,287 | +2 | +0.2% | 5,100 |
| 2014/06/23 | 1,285 | 1,286 | 1,280 | 1,285 | -1 | -0.1% | 8,000 |
| 2014/06/20 | 1,295 | 1,297 | 1,285 | 1,286 | -9 | -0.7% | 8,900 |
2501～
2550
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
