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 |
|---|---|---|---|---|---|---|---|
| 2013/07/31 | 1,087 | 1,088 | 1,081 | 1,088 | ±0 | ±0% | 9,200 |
| 2013/07/30 | 1,080 | 1,088 | 1,080 | 1,088 | +6 | +0.6% | 8,900 |
| 2013/07/29 | 1,085 | 1,088 | 1,081 | 1,082 | -3 | -0.3% | 8,300 |
| 2013/07/26 | 1,088 | 1,088 | 1,084 | 1,085 | -3 | -0.3% | 6,100 |
| 2013/07/25 | 1,088 | 1,089 | 1,086 | 1,088 | +1 | +0.1% | 6,800 |
| 2013/07/24 | 1,086 | 1,088 | 1,086 | 1,087 | +1 | +0.1% | 4,400 |
| 2013/07/23 | 1,088 | 1,088 | 1,084 | 1,086 | +2 | +0.2% | 7,500 |
| 2013/07/22 | 1,083 | 1,085 | 1,082 | 1,084 | +2 | +0.2% | 5,200 |
| 2013/07/19 | 1,088 | 1,088 | 1,082 | 1,082 | -4 | -0.4% | 7,100 |
| 2013/07/18 | 1,085 | 1,088 | 1,082 | 1,086 | +2 | +0.2% | 11,200 |
| 2013/07/17 | 1,089 | 1,089 | 1,082 | 1,084 | -3 | -0.3% | 2,700 |
| 2013/07/16 | 1,087 | 1,089 | 1,081 | 1,087 | +1 | +0.1% | 10,300 |
| 2013/07/12 | 1,088 | 1,088 | 1,080 | 1,086 | +2 | +0.2% | 6,700 |
| 2013/07/11 | 1,077 | 1,086 | 1,074 | 1,084 | +7 | +0.6% | 10,100 |
| 2013/07/10 | 1,076 | 1,083 | 1,073 | 1,077 | +3 | +0.3% | 3,200 |
| 2013/07/09 | 1,082 | 1,085 | 1,070 | 1,074 | -5 | -0.5% | 14,800 |
| 2013/07/08 | 1,081 | 1,082 | 1,075 | 1,079 | +9 | +0.8% | 11,900 |
| 2013/07/05 | 1,066 | 1,079 | 1,066 | 1,070 | +6 | +0.6% | 12,600 |
| 2013/07/04 | 1,064 | 1,065 | 1,060 | 1,064 | +4 | +0.4% | 4,900 |
| 2013/07/03 | 1,062 | 1,063 | 1,058 | 1,060 | +4 | +0.4% | 9,500 |
| 2013/07/02 | 1,061 | 1,061 | 1,055 | 1,056 | +6 | +0.6% | 5,000 |
| 2013/07/01 | 1,060 | 1,060 | 1,043 | 1,050 | +5 | +0.5% | 10,900 |
| 2013/06/28 | 1,050 | 1,050 | 1,045 | 1,045 | +1 | +0.1% | 6,000 |
| 2013/06/27 | 1,045 | 1,048 | 1,036 | 1,044 | +5 | +0.5% | 7,400 |
| 2013/06/26 | 1,044 | 1,044 | 1,038 | 1,039 | -5 | -0.5% | 4,200 |
| 2013/06/25 | 1,045 | 1,046 | 1,038 | 1,044 | ±0 | ±0% | 3,200 |
| 2013/06/24 | 1,046 | 1,046 | 1,040 | 1,044 | +4 | +0.4% | 4,000 |
| 2013/06/21 | 1,031 | 1,041 | 1,025 | 1,040 | +9 | +0.9% | 6,500 |
| 2013/06/20 | 1,039 | 1,044 | 1,030 | 1,031 | -8 | -0.8% | 9,400 |
| 2013/06/19 | 1,049 | 1,049 | 1,039 | 1,039 | -7 | -0.7% | 8,900 |
| 2013/06/18 | 1,048 | 1,049 | 1,045 | 1,046 | -2 | -0.2% | 4,600 |
| 2013/06/17 | 1,037 | 1,048 | 1,036 | 1,048 | +11 | +1.1% | 5,000 |
| 2013/06/14 | 1,031 | 1,041 | 1,030 | 1,037 | +6 | +0.6% | 5,800 |
| 2013/06/13 | 1,050 | 1,050 | 1,030 | 1,031 | -14 | -1.3% | 8,300 |
| 2013/06/12 | 1,030 | 1,045 | 1,030 | 1,045 | +2 | +0.2% | 6,200 |
| 2013/06/11 | 1,045 | 1,045 | 1,039 | 1,043 | +2 | +0.2% | 9,000 |
| 2013/06/10 | 1,015 | 1,041 | 1,015 | 1,041 | +26 | +2.6% | 9,300 |
| 2013/06/07 | 1,027 | 1,027 | 1,000 | 1,015 | -14 | -1.4% | 33,600 |
| 2013/06/06 | 1,040 | 1,040 | 1,029 | 1,029 | -12 | -1.2% | 17,300 |
| 2013/06/05 | 1,057 | 1,057 | 1,041 | 1,041 | +1 | +0.1% | 8,200 |
| 2013/06/04 | 1,037 | 1,040 | 1,030 | 1,040 | +2 | +0.2% | 15,500 |
| 2013/06/03 | 1,045 | 1,048 | 1,038 | 1,038 | -7 | -0.7% | 16,300 |
| 2013/05/31 | 1,046 | 1,050 | 1,044 | 1,045 | ±0 | ±0% | 10,300 |
| 2013/05/30 | 1,050 | 1,051 | 1,045 | 1,045 | -10 | -0.9% | 19,900 |
| 2013/05/29 | 1,052 | 1,067 | 1,050 | 1,055 | -3 | -0.3% | 28,800 |
| 2013/05/28 | 1,051 | 1,058 | 1,051 | 1,058 | +2 | +0.2% | 10,700 |
| 2013/05/27 | 1,070 | 1,070 | 1,052 | 1,056 | -16 | -1.5% | 22,100 |
| 2013/05/24 | 1,070 | 1,080 | 1,061 | 1,072 | -2 | -0.2% | 21,300 |
| 2013/05/23 | 1,085 | 1,091 | 1,070 | 1,074 | -11 | -1% | 31,700 |
| 2013/05/22 | 1,100 | 1,100 | 1,085 | 1,085 | -5 | -0.5% | 15,600 |
2951～
3000
件表示中 / 3770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 | 539,000円 | +7.5% | -2.7% | 0.19% | 37.26倍 | 8.74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 |
| アドヴァンＧ | 90,700円 | -0.1% | -8.7% | 4.41% | 5.66倍 | 0.58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 |
| オークワ | 95,800円 | +3.5% | +45.6% | 2.71% | 49.03倍 | 0.53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 |
| 海 帆 | 69,000円 | +451.8% | - | 0.00% | 26.59倍 | 27.72倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| スクロール | 110,800円 | +1.2% | -6.6% | 5.32% | 9.59倍 | 1.05倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
市場注目の銘柄
チャート関連のコラム
