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 |
|---|---|---|---|---|---|---|---|
| 2014/01/27 | 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 |
| 2014/01/23 | 1,350 | 1,365 | 1,350 | 1,358 | +8 | +0.6% | 20,500 |
| 2014/01/22 | 1,344 | 1,350 | 1,342 | 1,350 | +20 | +1.5% | 20,300 |
| 2014/01/21 | 1,328 | 1,333 | 1,325 | 1,330 | +7 | +0.5% | 22,100 |
| 2014/01/20 | 1,318 | 1,323 | 1,318 | 1,323 | +5 | +0.4% | 20,300 |
| 2014/01/17 | 1,318 | 1,318 | 1,315 | 1,318 | +3 | +0.2% | 16,300 |
| 2014/01/16 | 1,310 | 1,318 | 1,310 | 1,315 | +6 | +0.5% | 19,900 |
| 2014/01/15 | 1,298 | 1,309 | 1,298 | 1,309 | +11 | +0.8% | 15,200 |
| 2014/01/14 | 1,297 | 1,302 | 1,296 | 1,298 | +1 | +0.1% | 15,600 |
| 2014/01/10 | 1,300 | 1,304 | 1,296 | 1,297 | -1 | -0.1% | 19,700 |
| 2014/01/09 | 1,295 | 1,300 | 1,295 | 1,298 | +1 | +0.1% | 14,600 |
| 2014/01/08 | 1,299 | 1,300 | 1,295 | 1,297 | ±0 | ±0% | 23,300 |
| 2014/01/07 | 1,293 | 1,297 | 1,291 | 1,297 | +4 | +0.3% | 20,400 |
| 2014/01/06 | 1,265 | 1,294 | 1,265 | 1,293 | +34 | +2.7% | 38,400 |
| 2013/12/30 | 1,251 | 1,260 | 1,251 | 1,259 | +10 | +0.8% | 36,000 |
| 2013/12/27 | 1,240 | 1,249 | 1,240 | 1,249 | +11 | +0.9% | 27,200 |
| 2013/12/26 | 1,220 | 1,238 | 1,214 | 1,238 | +26 | +2.1% | 29,100 |
| 2013/12/25 | 1,210 | 1,213 | 1,208 | 1,212 | +4 | +0.3% | 36,900 |
| 2013/12/24 | 1,210 | 1,214 | 1,207 | 1,208 | -6 | -0.5% | 24,200 |
| 2013/12/20 | 1,217 | 1,217 | 1,202 | 1,214 | -4 | -0.3% | 37,100 |
| 2013/12/19 | 1,230 | 1,235 | 1,218 | 1,218 | -9 | -0.7% | 37,700 |
| 2013/12/18 | 1,226 | 1,230 | 1,186 | 1,227 | -15 | -1.2% | 85,300 |
| 2013/12/17 | 1,246 | 1,247 | 1,240 | 1,242 | -4 | -0.3% | 17,900 |
| 2013/12/16 | 1,243 | 1,246 | 1,240 | 1,246 | +1 | +0.1% | 21,900 |
| 2013/12/13 | 1,245 | 1,247 | 1,242 | 1,245 | ±0 | ±0% | 26,500 |
| 2013/12/12 | 1,245 | 1,245 | 1,242 | 1,245 | ±0 | ±0% | 19,000 |
| 2013/12/11 | 1,239 | 1,245 | 1,238 | 1,245 | +7 | +0.6% | 20,800 |
| 2013/12/10 | 1,239 | 1,240 | 1,234 | 1,238 | +3 | +0.2% | 16,300 |
| 2013/12/09 | 1,232 | 1,246 | 1,229 | 1,235 | +2 | +0.2% | 35,600 |
| 2013/12/06 | 1,220 | 1,233 | 1,217 | 1,233 | +17 | +1.4% | 28,400 |
| 2013/12/05 | 1,218 | 1,220 | 1,215 | 1,216 | -4 | -0.3% | 29,800 |
| 2013/12/04 | 1,220 | 1,220 | 1,215 | 1,220 | +7 | +0.6% | 26,500 |
| 2013/12/03 | 1,208 | 1,218 | 1,207 | 1,213 | +10 | +0.8% | 36,000 |
| 2013/12/02 | 1,200 | 1,205 | 1,193 | 1,203 | +11 | +0.9% | 30,300 |
| 2013/11/29 | 1,199 | 1,200 | 1,191 | 1,192 | -6 | -0.5% | 27,500 |
| 2013/11/28 | 1,196 | 1,199 | 1,192 | 1,198 | +5 | +0.4% | 23,200 |
| 2013/11/27 | 1,195 | 1,195 | 1,191 | 1,193 | +1 | +0.1% | 15,300 |
| 2013/11/26 | 1,190 | 1,193 | 1,185 | 1,192 | +8 | +0.7% | 17,400 |
| 2013/11/25 | 1,181 | 1,184 | 1,175 | 1,184 | +10 | +0.9% | 23,300 |
| 2013/11/22 | 1,175 | 1,175 | 1,171 | 1,174 | +4 | +0.3% | 13,300 |
| 2013/11/21 | 1,173 | 1,175 | 1,168 | 1,170 | -3 | -0.3% | 15,500 |
| 2013/11/20 | 1,175 | 1,175 | 1,171 | 1,173 | +1 | +0.1% | 16,200 |
| 2013/11/19 | 1,168 | 1,173 | 1,163 | 1,172 | ±0 | ±0% | 12,400 |
| 2013/11/18 | 1,163 | 1,174 | 1,163 | 1,172 | +11 | +0.9% | 29,100 |
| 2013/11/15 | 1,163 | 1,163 | 1,161 | 1,161 | ±0 | ±0% | 17,200 |
| 2013/11/14 | 1,161 | 1,163 | 1,160 | 1,161 | +1 | +0.1% | 7,700 |
| 2013/11/13 | 1,158 | 1,161 | 1,158 | 1,160 | +2 | +0.2% | 14,500 |
| 2013/11/12 | 1,158 | 1,159 | 1,156 | 1,158 | +1 | +0.1% | 12,300 |
| 2013/11/11 | 1,156 | 1,158 | 1,153 | 1,157 | +1 | +0.1% | 11,800 |
2751～
2800
件表示中 / 3688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 | 517,000円 | +4.2% | +0.5% | 0.10% | 30.76倍 | 9.31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 |
| 力の源ＨＤ | 129,500円 | +10.2% | +5.4% | 1.39% | 16.18倍 | 3.81倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| オークワ | 89,800円 | +3.5% | +45.6% | 2.90% | 46.87倍 | 0.51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 | 81,000円 | -0.1% | -8.7% | 4.94% | 5.16倍 | 0.53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 |
| あさひ | 135,900円 | +5.2% | +2.2% | 3.68% | 9.70倍 | 0.90倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
