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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 5,070 | 5,180 | 5,050 | 5,120 | +40 | +0.8% | 9,000 |
| 2023/11/13 | 5,080 | 5,180 | 5,050 | 5,080 | +30 | +0.6% | 13,000 |
| 2023/11/10 | 4,905 | 5,050 | 4,845 | 5,050 | +55 | +1.1% | 23,100 |
| 2023/11/09 | 4,995 | 4,995 | 4,870 | 4,995 | ±0 | ±0% | 22,900 |
| 2023/11/08 | 5,080 | 5,080 | 4,930 | 4,995 | -55 | -1.1% | 21,800 |
| 2023/11/07 | 5,050 | 5,070 | 5,010 | 5,050 | ±0 | ±0% | 11,400 |
| 2023/11/06 | 5,150 | 5,150 | 5,050 | 5,050 | ±0 | ±0% | 8,000 |
| 2023/11/02 | 5,200 | 5,260 | 5,030 | 5,050 | -110 | -2.1% | 16,600 |
| 2023/11/01 | 5,160 | 5,200 | 5,120 | 5,160 | +10 | +0.2% | 7,000 |
| 2023/10/31 | 5,070 | 5,170 | 5,070 | 5,150 | +70 | +1.4% | 8,600 |
| 2023/10/30 | 5,070 | 5,120 | 5,070 | 5,080 | -60 | -1.2% | 6,000 |
| 2023/10/27 | 5,070 | 5,140 | 5,070 | 5,140 | +90 | +1.8% | 6,300 |
| 2023/10/26 | 5,090 | 5,140 | 5,020 | 5,050 | -90 | -1.8% | 11,400 |
| 2023/10/25 | 4,990 | 5,140 | 4,990 | 5,140 | +205 | +4.2% | 24,500 |
| 2023/10/24 | 4,975 | 4,995 | 4,850 | 4,935 | -15 | -0.3% | 14,600 |
| 2023/10/23 | 4,960 | 5,010 | 4,950 | 4,950 | -35 | -0.7% | 5,300 |
| 2023/10/20 | 4,920 | 5,030 | 4,920 | 4,985 | +40 | +0.8% | 5,900 |
| 2023/10/19 | 5,010 | 5,030 | 4,945 | 4,945 | -65 | -1.3% | 8,400 |
| 2023/10/18 | 4,920 | 5,010 | 4,920 | 5,010 | +90 | +1.8% | 10,300 |
| 2023/10/17 | 4,915 | 4,965 | 4,915 | 4,920 | +10 | +0.2% | 8,200 |
| 2023/10/16 | 4,995 | 4,995 | 4,865 | 4,910 | -100 | -2% | 18,400 |
| 2023/10/13 | 5,030 | 5,070 | 5,010 | 5,010 | -20 | -0.4% | 8,600 |
| 2023/10/12 | 5,020 | 5,040 | 4,970 | 5,030 | +50 | +1% | 7,100 |
| 2023/10/11 | 4,995 | 5,040 | 4,970 | 4,980 | +5 | +0.1% | 12,800 |
| 2023/10/10 | 4,870 | 4,980 | 4,845 | 4,975 | +105 | +2.2% | 12,400 |
| 2023/10/06 | 4,980 | 4,980 | 4,870 | 4,870 | -80 | -1.6% | 14,100 |
| 2023/10/05 | 4,910 | 4,955 | 4,880 | 4,950 | +110 | +2.3% | 17,800 |
| 2023/10/04 | 4,745 | 4,855 | 4,710 | 4,840 | -5 | -0.1% | 25,500 |
| 2023/10/03 | 4,845 | 4,935 | 4,740 | 4,845 | -35 | -0.7% | 31,000 |
| 2023/10/02 | 5,020 | 5,020 | 4,860 | 4,880 | -210 | -4.1% | 44,000 |
| 2023/09/29 | 5,070 | 5,240 | 5,070 | 5,090 | +50 | +1% | 22,700 |
| 2023/09/28 | 5,100 | 5,200 | 4,955 | 5,040 | -280 | -5.3% | 71,200 |
| 2023/09/27 | 5,340 | 5,390 | 5,290 | 5,320 | -30 | -0.6% | 46,200 |
| 2023/09/26 | 5,450 | 5,470 | 5,350 | 5,350 | -90 | -1.7% | 24,300 |
| 2023/09/25 | 5,340 | 5,440 | 5,320 | 5,440 | +120 | +2.3% | 16,700 |
| 2023/09/22 | 5,240 | 5,370 | 5,200 | 5,320 | +50 | +0.9% | 17,700 |
| 2023/09/21 | 5,150 | 5,300 | 5,150 | 5,270 | +120 | +2.3% | 17,700 |
| 2023/09/20 | 5,350 | 5,380 | 5,120 | 5,150 | -250 | -4.6% | 42,600 |
| 2023/09/19 | 5,450 | 5,450 | 5,310 | 5,400 | -50 | -0.9% | 30,100 |
| 2023/09/15 | 5,500 | 5,510 | 5,450 | 5,450 | -50 | -0.9% | 13,700 |
| 2023/09/14 | 5,560 | 5,580 | 5,490 | 5,500 | -50 | -0.9% | 14,500 |
| 2023/09/13 | 5,580 | 5,590 | 5,530 | 5,550 | -40 | -0.7% | 6,400 |
| 2023/09/12 | 5,480 | 5,590 | 5,480 | 5,590 | +110 | +2% | 18,700 |
| 2023/09/11 | 5,430 | 5,490 | 5,430 | 5,480 | +50 | +0.9% | 10,500 |
| 2023/09/08 | 5,490 | 5,540 | 5,430 | 5,430 | -90 | -1.6% | 17,900 |
| 2023/09/07 | 5,540 | 5,550 | 5,500 | 5,520 | -20 | -0.4% | 8,000 |
| 2023/09/06 | 5,570 | 5,570 | 5,500 | 5,540 | +40 | +0.7% | 13,000 |
| 2023/09/05 | 5,590 | 5,590 | 5,460 | 5,500 | -100 | -1.8% | 22,400 |
| 2023/09/04 | 5,660 | 5,660 | 5,540 | 5,600 | -40 | -0.7% | 29,100 |
| 2023/09/01 | 5,550 | 5,700 | 5,530 | 5,640 | +120 | +2.2% | 32,400 |
251～
300
件表示中 / 3585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 | 503,000円 | +4.2% | +0.5% | 0.10% | 29.92倍 | 9.06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 |
| エターナルホスヒ | 332,500円 | +14.1% | +21.8% | 1.38% | 14.87倍 | 4.41倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。バーガー育成中 |
| 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 | 1.32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 | 67,900円 | +45.4% | - | 0.00% | 1786.84倍 | 18.73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 |
市場注目の銘柄
チャート関連のコラム
