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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/21 | 3,201 | 3,208 | 3,170 | 3,173 | -26 | -0.8% | 167,900 |
| 2025/05/20 | 3,210 | 3,226 | 3,176 | 3,199 | +35 | +1.1% | 405,000 |
| 2025/05/19 | 3,127 | 3,173 | 3,118 | 3,164 | +48 | +1.5% | 491,400 |
| 2025/05/16 | 3,102 | 3,128 | 3,090 | 3,116 | +5 | +0.2% | 199,500 |
| 2025/05/15 | 3,090 | 3,123 | 3,089 | 3,111 | +15 | +0.5% | 237,100 |
| 2025/05/14 | 3,120 | 3,132 | 3,081 | 3,096 | -28 | -0.9% | 355,500 |
| 2025/05/13 | 3,172 | 3,173 | 3,120 | 3,124 | -58 | -1.8% | 284,700 |
| 2025/05/12 | 3,188 | 3,198 | 3,149 | 3,182 | -11 | -0.3% | 272,000 |
| 2025/05/09 | 3,185 | 3,229 | 3,166 | 3,193 | +10 | +0.3% | 269,000 |
| 2025/05/08 | 3,151 | 3,191 | 3,133 | 3,183 | +37 | +1.2% | 230,900 |
| 2025/05/07 | 3,138 | 3,161 | 3,131 | 3,146 | +17 | +0.5% | 252,400 |
| 2025/05/02 | 3,133 | 3,147 | 3,097 | 3,129 | +15 | +0.5% | 342,900 |
| 2025/05/01 | 3,101 | 3,131 | 3,090 | 3,114 | -15 | -0.5% | 240,400 |
| 2025/04/30 | 3,148 | 3,148 | 3,095 | 3,129 | -14 | -0.4% | 387,900 |
| 2025/04/28 | 3,133 | 3,190 | 3,129 | 3,143 | +10 | +0.3% | 321,300 |
| 2025/04/25 | 3,147 | 3,177 | 3,126 | 3,133 | -42 | -1.3% | 444,600 |
| 2025/04/24 | 3,328 | 3,332 | 3,171 | 3,175 | -203 | -6% | 628,000 |
| 2025/04/23 | 3,410 | 3,425 | 3,367 | 3,378 | -43 | -1.3% | 431,600 |
| 2025/04/22 | 3,391 | 3,435 | 3,390 | 3,421 | +31 | +0.9% | 486,300 |
| 2025/04/21 | 3,309 | 3,400 | 3,300 | 3,390 | +70 | +2.1% | 516,800 |
| 2025/04/18 | 3,300 | 3,331 | 3,264 | 3,320 | +43 | +1.3% | 396,400 |
| 2025/04/17 | 3,299 | 3,330 | 3,267 | 3,277 | -17 | -0.5% | 413,900 |
| 2025/04/16 | 3,179 | 3,297 | 3,171 | 3,294 | +96 | +3% | 565,000 |
| 2025/04/15 | 3,147 | 3,205 | 3,140 | 3,198 | +69 | +2.2% | 495,800 |
| 2025/04/14 | 3,125 | 3,172 | 3,111 | 3,129 | +36 | +1.2% | 490,400 |
| 2025/04/11 | 3,000 | 3,100 | 2,975.5 | 3,093 | +30 | +1% | 696,300 |
| 2025/04/10 | 3,045 | 3,075 | 3,005 | 3,063 | +68 | +2.3% | 512,100 |
| 2025/04/09 | 3,010 | 3,021 | 2,960 | 2,995 | -4.5 | -0.2% | 439,500 |
| 2025/04/08 | 2,983.5 | 3,008 | 2,925 | 2,999.5 | +116 | +4% | 512,100 |
| 2025/04/07 | 2,900 | 2,949 | 2,830 | 2,883.5 | -124.5 | -4.1% | 573,900 |
| 2025/04/04 | 2,964 | 3,015 | 2,955 | 3,008 | +44 | +1.5% | 518,200 |
| 2025/04/03 | 2,898.5 | 2,965.5 | 2,882 | 2,964 | +42 | +1.4% | 480,800 |
1～
50
件表示中 / 3721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 | 311,400円 | +9.8% | +0.1% | 0.64% | 47.98倍 | 3.14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 | 199,300円 | +2.9% | +6.8% | 2.36% | 14.30倍 | 0.93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 |
| クリエイトＳＤＨ | 315,500円 | +8.4% | +7.3% | 2.16% | 14.15倍 | 1.50倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| セリア | 264,300円 | +2.8% | -9.4% | 2.65% | 19.50倍 | 1.84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 |
| ＪＩＮＳＨＤ | 825,000円 | +11.5% | +39.3% | 1.14% | 26.73倍 | 6.81倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
市場注目の銘柄
チャート関連のコラム
