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 |
|---|---|---|---|---|---|---|---|
| 2013/03/19 | 1,156 | 1,161 | 1,155 | 1,159 | +5 | +0.4% | 31,200 |
| 2013/03/18 | 1,155 | 1,162 | 1,153 | 1,154 | -2 | -0.2% | 60,900 |
| 2013/03/15 | 1,158 | 1,160 | 1,150 | 1,156 | -2 | -0.2% | 62,600 |
| 2013/03/14 | 1,158 | 1,161 | 1,153 | 1,158 | +5 | +0.4% | 42,100 |
| 2013/03/13 | 1,142 | 1,161 | 1,132 | 1,153 | -27 | -2.3% | 341,300 |
| 2013/03/12 | 1,187 | 1,188 | 1,180 | 1,180 | -6 | -0.5% | 66,300 |
| 2013/03/11 | 1,193 | 1,195 | 1,186 | 1,186 | -5 | -0.4% | 54,000 |
| 2013/03/08 | 1,188 | 1,192 | 1,182 | 1,191 | +3 | +0.3% | 58,400 |
| 2013/03/07 | 1,187 | 1,192 | 1,180 | 1,188 | +2 | +0.2% | 60,800 |
| 2013/03/06 | 1,200 | 1,200 | 1,177 | 1,186 | -15 | -1.2% | 123,700 |
| 2013/03/05 | 1,210 | 1,217 | 1,198 | 1,201 | -17 | -1.4% | 94,500 |
| 2013/03/04 | 1,208 | 1,218 | 1,206 | 1,218 | +17 | +1.4% | 25,500 |
| 2013/03/01 | 1,201 | 1,220 | 1,200 | 1,201 | -3 | -0.2% | 31,100 |
| 2013/02/28 | 1,205 | 1,209 | 1,200 | 1,204 | -9 | -0.7% | 37,600 |
| 2013/02/27 | 1,211 | 1,230 | 1,205 | 1,213 | -27 | -2.2% | 42,700 |
| 2013/02/26 | 1,219 | 1,295 | 1,200 | 1,240 | -44 | -3.4% | 80,700 |
| 2013/02/25 | 1,277 | 1,285 | 1,276 | 1,284 | +8 | +0.6% | 9,600 |
| 2013/02/22 | 1,266 | 1,276 | 1,263 | 1,276 | +13 | +1% | 9,000 |
| 2013/02/21 | 1,254 | 1,270 | 1,254 | 1,263 | +12 | +1% | 8,500 |
| 2013/02/20 | 1,250 | 1,254 | 1,242 | 1,251 | +13 | +1.1% | 7,800 |
| 2013/02/19 | 1,230 | 1,250 | 1,220 | 1,238 | +22 | +1.8% | 10,900 |
| 2013/02/18 | 1,207 | 1,222 | 1,207 | 1,216 | +11 | +0.9% | 6,400 |
| 2013/02/15 | 1,235 | 1,235 | 1,200 | 1,205 | -33 | -2.7% | 18,600 |
| 2013/02/14 | 1,233 | 1,239 | 1,230 | 1,238 | +4 | +0.3% | 7,400 |
| 2013/02/13 | 1,248 | 1,283 | 1,230 | 1,234 | -14 | -1.1% | 31,200 |
| 2013/02/12 | 1,235 | 1,300 | 1,226 | 1,248 | +14 | +1.1% | 35,700 |
| 2013/02/08 | 1,233 | 1,235 | 1,228 | 1,234 | +2 | +0.2% | 11,200 |
| 2013/02/07 | 1,226 | 1,235 | 1,226 | 1,232 | +9 | +0.7% | 6,100 |
| 2013/02/06 | 1,232 | 1,249 | 1,215 | 1,223 | -6 | -0.5% | 28,200 |
| 2013/02/05 | 1,218 | 1,230 | 1,215 | 1,229 | +14 | +1.2% | 15,900 |
| 2013/02/04 | 1,202 | 1,215 | 1,202 | 1,215 | +15 | +1.3% | 14,600 |
| 2013/02/01 | 1,198 | 1,200 | 1,196 | 1,200 | +4 | +0.3% | 8,700 |
| 2013/01/31 | 1,196 | 1,199 | 1,195 | 1,196 | +1 | +0.1% | 7,800 |
| 2013/01/30 | 1,191 | 1,195 | 1,190 | 1,195 | +4 | +0.3% | 9,800 |
| 2013/01/29 | 1,195 | 1,195 | 1,190 | 1,191 | -4 | -0.3% | 11,500 |
| 2013/01/28 | 1,195 | 1,198 | 1,193 | 1,195 | +1 | +0.1% | 7,900 |
| 2013/01/25 | 1,195 | 1,196 | 1,188 | 1,194 | -1 | -0.1% | 7,100 |
| 2013/01/24 | 1,194 | 1,198 | 1,178 | 1,195 | -3 | -0.3% | 10,500 |
| 2013/01/23 | 1,161 | 1,199 | 1,161 | 1,198 | +40 | +3.5% | 14,300 |
| 2013/01/22 | 1,145 | 1,158 | 1,145 | 1,158 | +16 | +1.4% | 6,700 |
| 2013/01/21 | 1,139 | 1,142 | 1,134 | 1,142 | +6 | +0.5% | 9,900 |
| 2013/01/18 | 1,130 | 1,137 | 1,128 | 1,136 | +7 | +0.6% | 8,000 |
| 2013/01/17 | 1,130 | 1,135 | 1,120 | 1,129 | -4 | -0.4% | 16,400 |
| 2013/01/16 | 1,135 | 1,140 | 1,132 | 1,133 | -2 | -0.2% | 7,100 |
| 2013/01/15 | 1,134 | 1,135 | 1,130 | 1,135 | +7 | +0.6% | 8,100 |
| 2013/01/11 | 1,129 | 1,129 | 1,119 | 1,128 | +8 | +0.7% | 8,300 |
| 2013/01/10 | 1,111 | 1,122 | 1,108 | 1,120 | +20 | +1.8% | 15,500 |
| 2013/01/09 | 1,097 | 1,100 | 1,083 | 1,100 | +22 | +2% | 16,000 |
| 2013/01/08 | 1,060 | 1,080 | 1,060 | 1,078 | +20 | +1.9% | 8,300 |
| 2013/01/07 | 1,049 | 1,060 | 1,049 | 1,058 | +10 | +1% | 11,300 |
2951～
3000
件表示中 / 3679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 | 518,000円 | +4.2% | +0.5% | 0.10% | 30.81倍 | 9.33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 |
| 山岡家 | 411,500円 | +12.8% | +6.5% | - | 13.65倍 | 6.05倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| 力の源ＨＤ | 135,000円 | +10.2% | +5.4% | - | 16.86倍 | 6.14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 | 87,000円 | +3.5% | +45.6% | - | 45.41倍 | 0.50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 |
| 薬王堂ＨＤ | 181,800円 | +10.7% | +4.7% | - | 8.10倍 | - |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
市場注目の銘柄
チャート関連のコラム
