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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 2,910 | 2,916 | 2,887 | 2,895 | -11 | -0.4% | 345,800 |
| 2024/05/17 | 2,901.5 | 2,921 | 2,894 | 2,906 | +4.5 | +0.2% | 337,200 |
| 2024/05/16 | 2,899.5 | 2,906 | 2,878 | 2,901.5 | +21.5 | +0.7% | 334,500 |
| 2024/05/15 | 2,902 | 2,909.5 | 2,873.5 | 2,880 | -12 | -0.4% | 335,000 |
| 2024/05/14 | 2,866 | 2,892 | 2,858 | 2,892 | +29 | +1% | 308,300 |
| 2024/05/13 | 2,858 | 2,867 | 2,849.5 | 2,863 | +3.5 | +0.1% | 280,500 |
| 2024/05/10 | 2,828 | 2,862 | 2,825.5 | 2,859.5 | +31.5 | +1.1% | 327,800 |
| 2024/05/09 | 2,816 | 2,842 | 2,806.5 | 2,828 | +23 | +0.8% | 317,100 |
| 2024/05/08 | 2,833 | 2,844 | 2,800 | 2,805 | -29 | -1% | 620,900 |
| 2024/05/07 | 2,882 | 2,882 | 2,824 | 2,834 | -49.5 | -1.7% | 828,900 |
| 2024/05/02 | 2,885.5 | 2,909.5 | 2,877.5 | 2,883.5 | -2 | -0.1% | 351,500 |
| 2024/05/01 | 2,889.5 | 2,904 | 2,871.5 | 2,885.5 | -3.5 | -0.1% | 309,700 |
| 2024/04/30 | 2,894.5 | 2,897.5 | 2,873 | 2,889 | +3.5 | +0.1% | 390,300 |
| 2024/04/26 | 2,842 | 2,887 | 2,832.5 | 2,885.5 | +39.5 | +1.4% | 408,700 |
| 2024/04/25 | 2,888 | 2,891 | 2,838.5 | 2,846 | -46.5 | -1.6% | 558,500 |
| 2024/04/24 | 2,919 | 2,919 | 2,878 | 2,892.5 | -1.5 | -0.1% | 496,300 |
| 2024/04/23 | 2,875 | 2,905.5 | 2,861 | 2,894 | +3 | +0.1% | 522,300 |
| 2024/04/22 | 2,850 | 2,891 | 2,842 | 2,891 | +64.5 | +2.3% | 502,000 |
| 2024/04/19 | 2,889 | 2,890.5 | 2,812 | 2,826.5 | -65 | -2.2% | 746,700 |
| 2024/04/18 | 2,846.5 | 2,904 | 2,845.5 | 2,891.5 | +39.5 | +1.4% | 531,700 |
| 2024/04/17 | 2,899.5 | 2,903 | 2,835 | 2,852 | -41 | -1.4% | 777,600 |
| 2024/04/16 | 2,888 | 2,908 | 2,864.5 | 2,893 | -7 | -0.2% | 943,600 |
| 2024/04/15 | 2,933 | 2,961 | 2,892 | 2,900 | -32.5 | -1.1% | 1,256,200 |
| 2024/04/12 | 2,883 | 2,940 | 2,883 | 2,932.5 | +50.5 | +1.8% | 1,884,500 |
| 2024/04/11 | 3,045 | 3,049 | 2,845 | 2,882 | -333 | -10.4% | 5,736,200 |
| 2024/04/10 | 3,238 | 3,265 | 3,202 | 3,215 | -30 | -0.9% | 308,300 |
| 2024/04/09 | 3,252 | 3,264 | 3,222 | 3,245 | +2 | +0.1% | 276,800 |
| 2024/04/08 | 3,215 | 3,249 | 3,202 | 3,243 | +27 | +0.8% | 245,900 |
| 2024/04/05 | 3,230 | 3,231 | 3,185 | 3,216 | -37 | -1.1% | 385,500 |
| 2024/04/04 | 3,269 | 3,274 | 3,236 | 3,253 | ±0 | ±0% | 331,800 |
| 2024/04/03 | 3,298 | 3,315 | 3,245 | 3,253 | -29 | -0.9% | 372,100 |
| 2024/04/02 | 3,380 | 3,394 | 3,271 | 3,282 | -125 | -3.7% | 459,500 |
| 2024/04/01 | 3,400 | 3,441 | 3,358 | 3,407 | +1 | ±0% | 410,600 |
| 2024/03/29 | 3,375 | 3,421 | 3,355 | 3,406 | +33 | +1% | 389,800 |
| 2024/03/28 | 3,338 | 3,404 | 3,338 | 3,373 | -9 | -0.3% | 380,100 |
| 2024/03/27 | 3,343 | 3,392 | 3,338 | 3,382 | +58 | +1.7% | 669,500 |
| 2024/03/26 | 3,304 | 3,326 | 3,288 | 3,324 | +3 | +0.1% | 359,400 |
| 2024/03/25 | 3,308 | 3,332 | 3,278 | 3,321 | +7 | +0.2% | 425,600 |
| 2024/03/22 | 3,240 | 3,317 | 3,239 | 3,314 | +74 | +2.3% | 556,100 |
| 2024/03/21 | 3,259 | 3,259 | 3,222 | 3,240 | -19 | -0.6% | 330,100 |
| 2024/03/19 | 3,200 | 3,265 | 3,197 | 3,259 | +70 | +2.2% | 438,400 |
| 2024/03/18 | 3,200 | 3,208 | 3,178 | 3,189 | -18 | -0.6% | 266,900 |
| 2024/03/15 | 3,208 | 3,227 | 3,197 | 3,207 | -8 | -0.2% | 303,600 |
| 2024/03/14 | 3,190 | 3,215 | 3,179 | 3,215 | +6 | +0.2% | 257,600 |
| 2024/03/13 | 3,220 | 3,232 | 3,183 | 3,209 | -13 | -0.4% | 217,600 |
| 2024/03/12 | 3,218 | 3,225 | 3,184 | 3,222 | -5 | -0.2% | 227,900 |
| 2024/03/11 | 3,234 | 3,251 | 3,191 | 3,227 | -21 | -0.6% | 301,400 |
| 2024/03/08 | 3,214 | 3,255 | 3,168 | 3,248 | +16 | +0.5% | 461,100 |
| 2024/03/07 | 3,217 | 3,243 | 3,211 | 3,232 | +22 | +0.7% | 313,600 |
| 2024/03/06 | 3,241 | 3,241 | 3,201 | 3,210 | -33 | -1% | 362,800 |
1～
50
件表示中 / 3458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 | 289,500円 | +8.3% | -14.0% | 0.69% | 45.68倍 | 3.10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 |
| ＲＩＺＡＰ Ｇ | 35,100円 | - | - | - | - | 10.00倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
| 王将フード | 812,000円 | +8.4% | +8.4% | 1.85% | 19.17倍 | 2.23倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| ノジマ | 172,600円 | +0.5% | +3.2% | 2.09% | 8.04倍 | 0.97倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| アダストリア | 359,000円 | +5.2% | +3.3% | 2.51% | 12.80倍 | 2.32倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
市場注目の銘柄
チャート関連のコラム
