吉野家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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 3,304 | 3,308 | 3,265 | 3,286 | -16 | -0.5% | 530,700 |
| 2025/07/30 | 3,251 | 3,308 | 3,251 | 3,302 | +32 | +1% | 391,400 |
| 2025/07/29 | 3,328 | 3,328 | 3,246 | 3,270 | -44 | -1.3% | 565,700 |
| 2025/07/28 | 3,288 | 3,314 | 3,276 | 3,314 | +26 | +0.8% | 518,000 |
| 2025/07/25 | 3,313 | 3,327 | 3,288 | 3,288 | -29 | -0.9% | 370,500 |
| 2025/07/24 | 3,316 | 3,335 | 3,309 | 3,317 | -15 | -0.5% | 351,000 |
| 2025/07/23 | 3,248 | 3,334 | 3,248 | 3,332 | +110 | +3.4% | 585,800 |
| 2025/07/22 | 3,227 | 3,260 | 3,214 | 3,222 | -6 | -0.2% | 389,500 |
| 2025/07/18 | 3,291 | 3,315 | 3,228 | 3,228 | -76 | -2.3% | 450,300 |
| 2025/07/17 | 3,282 | 3,309 | 3,276 | 3,304 | +11 | +0.3% | 302,200 |
| 2025/07/16 | 3,296 | 3,311 | 3,267 | 3,293 | -4 | -0.1% | 271,200 |
| 2025/07/15 | 3,425 | 3,428 | 3,295 | 3,297 | -68 | -2% | 515,100 |
| 2025/07/14 | 3,353 | 3,373 | 3,323 | 3,365 | +12 | +0.4% | 416,100 |
| 2025/07/11 | 3,255 | 3,364 | 3,255 | 3,353 | +102 | +3.1% | 589,700 |
| 2025/07/10 | 3,260 | 3,303 | 3,244 | 3,251 | -10 | -0.3% | 731,300 |
| 2025/07/09 | 3,247 | 3,278 | 3,200 | 3,261 | +198 | +6.5% | 1,449,500 |
| 2025/07/08 | 3,102 | 3,115 | 3,063 | 3,063 | -43 | -1.4% | 599,700 |
| 2025/07/07 | 3,107 | 3,128 | 3,106 | 3,106 | -1 | ±0% | 277,600 |
| 2025/07/04 | 3,095 | 3,119 | 3,092 | 3,107 | +5 | +0.2% | 223,300 |
| 2025/07/03 | 3,115 | 3,115 | 3,078 | 3,102 | -17 | -0.5% | 311,400 |
| 2025/07/02 | 3,111 | 3,129 | 3,100 | 3,119 | +3 | +0.1% | 227,200 |
| 2025/07/01 | 3,131 | 3,151 | 3,115 | 3,116 | -15 | -0.5% | 238,800 |
| 2025/06/30 | 3,152 | 3,166 | 3,130 | 3,131 | -19 | -0.6% | 266,700 |
| 2025/06/27 | 3,146 | 3,155 | 3,128 | 3,150 | +4 | +0.1% | 257,500 |
| 2025/06/26 | 3,125 | 3,150 | 3,121 | 3,146 | +36 | +1.2% | 188,200 |
| 2025/06/25 | 3,121 | 3,122 | 3,091 | 3,110 | -28 | -0.9% | 210,100 |
| 2025/06/24 | 3,161 | 3,180 | 3,123 | 3,138 | +8 | +0.3% | 209,100 |
| 2025/06/23 | 3,120 | 3,164 | 3,120 | 3,130 | +10 | +0.3% | 174,600 |
| 2025/06/20 | 3,135 | 3,138 | 3,118 | 3,120 | -23 | -0.7% | 161,800 |
| 2025/06/19 | 3,116 | 3,146 | 3,108 | 3,143 | +37 | +1.2% | 144,500 |
| 2025/06/18 | 3,096 | 3,123 | 3,096 | 3,106 | +15 | +0.5% | 183,900 |
| 2025/06/17 | 3,122 | 3,127 | 3,090 | 3,091 | -23 | -0.7% | 178,800 |
| 2025/06/16 | 3,123 | 3,133 | 3,088 | 3,114 | ±0 | ±0% | 236,400 |
| 2025/06/13 | 3,154 | 3,159 | 3,110 | 3,114 | -48 | -1.5% | 226,800 |
| 2025/06/12 | 3,155 | 3,174 | 3,152 | 3,162 | -5 | -0.2% | 140,300 |
| 2025/06/11 | 3,163 | 3,188 | 3,146 | 3,167 | +6 | +0.2% | 236,300 |
| 2025/06/10 | 3,205 | 3,212 | 3,161 | 3,161 | -56 | -1.7% | 283,800 |
| 2025/06/09 | 3,204 | 3,230 | 3,200 | 3,217 | +20 | +0.6% | 178,800 |
| 2025/06/06 | 3,180 | 3,206 | 3,180 | 3,197 | -2 | -0.1% | 166,800 |
| 2025/06/05 | 3,190 | 3,199 | 3,167 | 3,199 | +7 | +0.2% | 189,300 |
| 2025/06/04 | 3,205 | 3,205 | 3,163 | 3,192 | -3 | -0.1% | 167,500 |
| 2025/06/03 | 3,215 | 3,219 | 3,186 | 3,195 | -19 | -0.6% | 129,000 |
| 2025/06/02 | 3,200 | 3,225 | 3,191 | 3,214 | +4 | +0.1% | 155,000 |
| 2025/05/30 | 3,201 | 3,218 | 3,192 | 3,210 | -6 | -0.2% | 215,800 |
| 2025/05/29 | 3,177 | 3,232 | 3,175 | 3,216 | +33 | +1% | 243,500 |
| 2025/05/28 | 3,230 | 3,231 | 3,182 | 3,183 | -34 | -1.1% | 191,800 |
| 2025/05/27 | 3,237 | 3,240 | 3,217 | 3,217 | -20 | -0.6% | 170,600 |
| 2025/05/26 | 3,203 | 3,240 | 3,198 | 3,237 | +49 | +1.5% | 302,500 |
| 2025/05/23 | 3,159 | 3,194 | 3,150 | 3,188 | +29 | +0.9% | 162,000 |
| 2025/05/22 | 3,160 | 3,182 | 3,132 | 3,159 | -14 | -0.4% | 216,800 |
1～
50
件表示中 / 3753件
類似銘柄と比較する
現在ご覧いただいている「吉野家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 |
|---|---|---|---|---|---|---|---|---|
| 吉野家ＨＤ | 328,600円 | +9.8% | +0.1% | 0.61% | 50.64倍 | 3.31倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| エディオン | 200,600円 | +2.9% | +6.8% | 2.34% | 14.35倍 | 0.94倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| ライフコーポ | 241,600円 | +4.1% | +1.1% | 2.69% | 11.61倍 | 1.51倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| セリア | 280,800円 | +2.8% | -9.4% | 2.49% | 20.71倍 | 1.96倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| ＤＣＭ | 143,600円 | +1.7% | +8.4% | 3.20% | 9.82倍 | 0.73倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
