日本ＫＦＣ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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 1,743 | 1,745 | 1,737 | 1,743 | +6 | +0.3% | 7,000 |
| 2010/06/21 | 1,737 | 1,737 | 1,737 | 1,737 | +1 | +0.1% | 2,000 |
| 2010/06/18 | 1,745 | 1,748 | 1,736 | 1,736 | -7 | -0.4% | 8,000 |
| 2010/06/17 | 1,735 | 1,743 | 1,735 | 1,743 | +9 | +0.5% | 3,000 |
| 2010/06/16 | 1,734 | 1,743 | 1,734 | 1,734 | +2 | +0.1% | 3,000 |
| 2010/06/15 | 1,732 | 1,732 | 1,732 | 1,732 | -11 | -0.6% | 1,000 |
| 2010/06/14 | 1,720 | 1,743 | 1,720 | 1,743 | +23 | +1.3% | 7,000 |
| 2010/06/11 | 1,721 | 1,721 | 1,720 | 1,720 | -5 | -0.3% | 2,000 |
| 2010/06/10 | 1,728 | 1,729 | 1,724 | 1,725 | +1 | +0.1% | 6,000 |
| 2010/06/09 | 1,724 | 1,724 | 1,724 | 1,724 | ±0 | ±0% | 1,000 |
| 2010/06/08 | 1,732 | 1,732 | 1,724 | 1,724 | -1 | -0.1% | 2,000 |
| 2010/06/07 | 1,725 | 1,725 | 1,720 | 1,725 | ±0 | ±0% | 6,000 |
| 2010/06/04 | 1,725 | 1,725 | 1,720 | 1,725 | +5 | +0.3% | 3,000 |
| 2010/06/03 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 2,000 |
| 2010/06/02 | 1,720 | 1,720 | 1,715 | 1,720 | +5 | +0.3% | 4,000 |
| 2010/06/01 | 1,720 | 1,720 | 1,715 | 1,715 | +5 | +0.3% | 5,000 |
| 2010/05/31 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 2,000 |
| 2010/05/28 | 1,708 | 1,710 | 1,708 | 1,710 | +13 | +0.8% | 2,000 |
| 2010/05/27 | 1,700 | 1,700 | 1,697 | 1,697 | -3 | -0.2% | 4,000 |
| 2010/05/26 | 1,700 | 1,700 | 1,695 | 1,700 | ±0 | ±0% | 7,000 |
| 2010/05/25 | 1,700 | 1,700 | 1,695 | 1,700 | -5 | -0.3% | 5,000 |
| 2010/05/24 | 1,718 | 1,718 | 1,705 | 1,705 | +12 | +0.7% | 3,000 |
| 2010/05/21 | 1,695 | 1,708 | 1,691 | 1,693 | -8 | -0.5% | 14,000 |
| 2010/05/20 | 1,709 | 1,709 | 1,701 | 1,701 | -8 | -0.5% | 6,000 |
| 2010/05/19 | 1,715 | 1,715 | 1,701 | 1,709 | -15 | -0.9% | 11,000 |
| 2010/05/18 | 1,729 | 1,729 | 1,715 | 1,724 | +20 | +1.2% | 7,000 |
| 2010/05/17 | 1,722 | 1,730 | 1,704 | 1,704 | -16 | -0.9% | 9,000 |
| 2010/05/14 | 1,716 | 1,732 | 1,715 | 1,720 | +4 | +0.2% | 19,000 |
| 2010/05/13 | 1,724 | 1,724 | 1,716 | 1,716 | ±0 | ±0% | 3,000 |
| 2010/05/12 | 1,727 | 1,727 | 1,716 | 1,716 | -11 | -0.6% | 4,000 |
| 2010/05/11 | 1,717 | 1,727 | 1,717 | 1,727 | +10 | +0.6% | 7,000 |
| 2010/05/10 | 1,717 | 1,717 | 1,717 | 1,717 | -3 | -0.2% | 3,000 |
| 2010/05/07 | 1,729 | 1,729 | 1,712 | 1,720 | ±0 | ±0% | 9,000 |
| 2010/05/06 | 1,710 | 1,720 | 1,698 | 1,720 | +1 | +0.1% | 8,000 |
| 2010/04/30 | 1,705 | 1,719 | 1,705 | 1,719 | +31 | +1.8% | 25,000 |
| 2010/04/28 | 1,697 | 1,697 | 1,687 | 1,688 | -9 | -0.5% | 4,000 |
| 2010/04/27 | 1,700 | 1,700 | 1,689 | 1,697 | +5 | +0.3% | 5,000 |
| 2010/04/26 | 1,686 | 1,692 | 1,686 | 1,692 | +2 | +0.1% | 2,000 |
| 2010/04/23 | 1,687 | 1,690 | 1,687 | 1,690 | +3 | +0.2% | 2,000 |
| 2010/04/22 | 1,689 | 1,694 | 1,687 | 1,687 | -2 | -0.1% | 7,000 |
| 2010/04/21 | 1,697 | 1,697 | 1,688 | 1,689 | -8 | -0.5% | 3,000 |
| 2010/04/20 | 1,685 | 1,697 | 1,685 | 1,697 | +12 | +0.7% | 4,000 |
| 2010/04/19 | 1,686 | 1,686 | 1,685 | 1,685 | -2 | -0.1% | 4,000 |
| 2010/04/16 | 1,700 | 1,700 | 1,686 | 1,687 | -12 | -0.7% | 7,000 |
| 2010/04/15 | 1,699 | 1,699 | 1,699 | 1,699 | ±0 | ±0% | 1,000 |
| 2010/04/14 | 1,699 | 1,699 | 1,699 | 1,699 | +1 | +0.1% | 2,000 |
| 2010/04/13 | 1,684 | 1,698 | 1,684 | 1,698 | +10 | +0.6% | 6,000 |
| 2010/04/12 | 1,681 | 1,688 | 1,681 | 1,688 | +4 | +0.2% | 7,000 |
| 2010/04/09 | 1,684 | 1,684 | 1,684 | 1,684 | +3 | +0.2% | 1,000 |
| 2010/04/08 | 1,681 | 1,681 | 1,681 | 1,681 | - | - | 2,000 |
3401～
3450
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「日本ＫＦＣ」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 |
|---|---|---|---|---|---|---|---|---|
| 日本ＫＦＣ | 544,000円 | - | - | - | - | 3.90倍 |
|
「ケンタッキーフライドチキン」を全国展開。ＦＣ比率７割強。持ち帰り販売が中心。三菱商事系 |
| バローＨＤ | 230,800円 | +4.0% | +3.1% | 2.95% | 10.05倍 | 0.75倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| 平和堂 | 232,700円 | +4.4% | +1.5% | 2.58% | 13.19倍 | 0.64倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| アークランズ | 186,200円 | +1.4% | +14.5% | 2.15% | 9.67倍 | 1.00倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| 関西フード | 183,600円 | +3.1% | +14.8% | 0.98% | 16.12倍 | 1.48倍 |
|
旧関西スーパー母体。２２年２月、持株会社化。傘下に関スー、イズミヤ・オアシス。Ｈ２Ｏの子会社 |
市場注目の銘柄
チャート関連のコラム
