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 |
|---|---|---|---|---|---|---|---|
| 2013/04/01 | 1,063 | 1,063 | 1,032 | 1,032 | -35 | -3.3% | 39,700 |
| 2013/03/29 | 1,090 | 1,095 | 1,058 | 1,067 | -33 | -3% | 49,000 |
| 2013/03/28 | 1,116 | 1,116 | 1,098 | 1,100 | -18 | -1.6% | 55,000 |
| 2013/03/27 | 1,100 | 1,130 | 1,082 | 1,118 | -39 | -3.4% | 111,600 |
| 2013/03/26 | 1,157 | 1,160 | 1,155 | 1,157 | -2 | -0.2% | 165,100 |
| 2013/03/25 | 1,160 | 1,160 | 1,157 | 1,159 | +2 | +0.2% | 77,300 |
| 2013/03/22 | 1,156 | 1,160 | 1,155 | 1,157 | -1 | -0.1% | 49,800 |
| 2013/03/21 | 1,159 | 1,160 | 1,156 | 1,158 | -1 | -0.1% | 51,000 |
| 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 |
3001～
3050
件表示中 / 3737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 | 529,000円 | +7.5% | -2.7% | 0.19% | 36.54倍 | 8.57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 |
| 海 帆 | 71,300円 | - | - | 0.00% | - | 28.65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 |
| オークワ | 95,700円 | +3.5% | +45.6% | 2.72% | 49.23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 |
| アドヴァンＧ | 81,500円 | -0.1% | -8.7% | 4.91% | 5.11倍 | 0.52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 |
| スクロール | 105,800円 | +1.2% | -6.6% | 5.58% | 9.16倍 | 1.00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
