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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,255 | 1,255 | 1,250 | 1,255 | -2 | -0.2% | 10,300 |
| 2014/04/04 | 1,256 | 1,257 | 1,250 | 1,257 | +1 | +0.1% | 16,200 |
| 2014/04/03 | 1,260 | 1,260 | 1,253 | 1,256 | -3 | -0.2% | 15,000 |
| 2014/04/02 | 1,256 | 1,266 | 1,253 | 1,259 | -6 | -0.5% | 21,300 |
| 2014/04/01 | 1,243 | 1,265 | 1,241 | 1,265 | +29 | +2.3% | 28,800 |
| 2014/03/31 | 1,234 | 1,236 | 1,225 | 1,236 | +11 | +0.9% | 21,000 |
| 2014/03/28 | 1,211 | 1,236 | 1,211 | 1,225 | +3 | +0.2% | 32,800 |
| 2014/03/27 | 1,225 | 1,244 | 1,210 | 1,222 | -83 | -6.4% | 140,600 |
| 2014/03/26 | 1,305 | 1,313 | 1,305 | 1,305 | -6 | -0.5% | 139,900 |
| 2014/03/25 | 1,305 | 1,312 | 1,305 | 1,311 | +6 | +0.5% | 51,700 |
| 2014/03/24 | 1,300 | 1,307 | 1,299 | 1,305 | +1 | +0.1% | 44,800 |
| 2014/03/20 | 1,310 | 1,312 | 1,303 | 1,304 | -6 | -0.5% | 38,100 |
| 2014/03/19 | 1,304 | 1,310 | 1,304 | 1,310 | +2 | +0.2% | 14,200 |
| 2014/03/18 | 1,303 | 1,310 | 1,302 | 1,308 | +5 | +0.4% | 11,200 |
| 2014/03/17 | 1,300 | 1,307 | 1,299 | 1,303 | +2 | +0.2% | 27,600 |
| 2014/03/14 | 1,309 | 1,309 | 1,301 | 1,301 | -9 | -0.7% | 27,100 |
| 2014/03/13 | 1,313 | 1,315 | 1,310 | 1,310 | -5 | -0.4% | 17,600 |
| 2014/03/12 | 1,312 | 1,315 | 1,311 | 1,315 | ±0 | ±0% | 11,700 |
| 2014/03/11 | 1,311 | 1,315 | 1,311 | 1,315 | +1 | +0.1% | 19,500 |
| 2014/03/10 | 1,313 | 1,316 | 1,311 | 1,314 | +1 | +0.1% | 14,700 |
| 2014/03/07 | 1,313 | 1,317 | 1,311 | 1,313 | +2 | +0.2% | 13,600 |
| 2014/03/06 | 1,316 | 1,320 | 1,311 | 1,311 | -5 | -0.4% | 14,800 |
| 2014/03/05 | 1,320 | 1,325 | 1,316 | 1,316 | -6 | -0.5% | 12,100 |
| 2014/03/04 | 1,311 | 1,323 | 1,311 | 1,322 | -2 | -0.2% | 11,800 |
| 2014/03/03 | 1,319 | 1,325 | 1,310 | 1,324 | +5 | +0.4% | 22,700 |
| 2014/02/28 | 1,312 | 1,320 | 1,312 | 1,319 | +4 | +0.3% | 15,300 |
| 2014/02/27 | 1,307 | 1,315 | 1,305 | 1,315 | +8 | +0.6% | 14,300 |
| 2014/02/26 | 1,301 | 1,308 | 1,300 | 1,307 | +3 | +0.2% | 13,900 |
| 2014/02/25 | 1,303 | 1,305 | 1,300 | 1,304 | +1 | +0.1% | 21,500 |
| 2014/02/24 | 1,300 | 1,308 | 1,300 | 1,303 | -1 | -0.1% | 13,600 |
| 2014/02/21 | 1,307 | 1,308 | 1,301 | 1,304 | -2 | -0.2% | 5,800 |
| 2014/02/20 | 1,300 | 1,310 | 1,300 | 1,306 | -4 | -0.3% | 9,900 |
| 2014/02/19 | 1,304 | 1,310 | 1,300 | 1,310 | +7 | +0.5% | 12,800 |
| 2014/02/18 | 1,291 | 1,304 | 1,291 | 1,303 | +8 | +0.6% | 13,500 |
| 2014/02/17 | 1,290 | 1,299 | 1,287 | 1,295 | -5 | -0.4% | 16,400 |
| 2014/02/14 | 1,298 | 1,304 | 1,285 | 1,300 | -6 | -0.5% | 30,100 |
| 2014/02/13 | 1,309 | 1,314 | 1,302 | 1,306 | -8 | -0.6% | 16,500 |
| 2014/02/12 | 1,314 | 1,315 | 1,312 | 1,314 | -1 | -0.1% | 20,000 |
| 2014/02/10 | 1,313 | 1,315 | 1,310 | 1,315 | +3 | +0.2% | 13,000 |
| 2014/02/07 | 1,315 | 1,317 | 1,302 | 1,312 | +27 | +2.1% | 16,800 |
| 2014/02/06 | 1,278 | 1,289 | 1,275 | 1,285 | +21 | +1.7% | 16,400 |
| 2014/02/05 | 1,255 | 1,270 | 1,255 | 1,264 | +10 | +0.8% | 27,000 |
| 2014/02/04 | 1,201 | 1,268 | 1,200 | 1,254 | -37 | -2.9% | 75,500 |
| 2014/02/03 | 1,310 | 1,310 | 1,291 | 1,291 | -21 | -1.6% | 37,800 |
| 2014/01/31 | 1,326 | 1,335 | 1,310 | 1,312 | -14 | -1.1% | 24,600 |
| 2014/01/30 | 1,346 | 1,346 | 1,320 | 1,326 | -24 | -1.8% | 23,900 |
| 2014/01/29 | 1,355 | 1,358 | 1,341 | 1,350 | -3 | -0.2% | 21,300 |
| 2014/01/28 | 1,329 | 1,355 | 1,325 | 1,353 | +28 | +2.1% | 22,400 |
| 2014/01/27 | 1,356 | 1,358 | 1,271 | 1,325 | -40 | -2.9% | 86,500 |
| 2014/01/24 | 1,360 | 1,365 | 1,350 | 1,365 | +7 | +0.5% | 31,000 |
2601～
2650
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
