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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 3,147 | 3,184 | 3,137 | 3,175 | +1 | ±0% | 1,502,000 |
| 2024/02/27 | 3,220 | 3,222 | 3,174 | 3,174 | -32 | -1% | 2,374,900 |
| 2024/02/26 | 3,200 | 3,228 | 3,183 | 3,206 | +28 | +0.9% | 1,068,700 |
| 2024/02/22 | 3,193 | 3,209 | 3,176 | 3,178 | -13 | -0.4% | 895,500 |
| 2024/02/21 | 3,260 | 3,268 | 3,180 | 3,191 | -76 | -2.3% | 1,312,700 |
| 2024/02/20 | 3,298 | 3,300 | 3,258 | 3,267 | -29 | -0.9% | 942,900 |
| 2024/02/19 | 3,320 | 3,351 | 3,274 | 3,296 | -15 | -0.5% | 752,300 |
| 2024/02/16 | 3,286 | 3,322 | 3,280 | 3,311 | +38 | +1.2% | 446,300 |
| 2024/02/15 | 3,297 | 3,300 | 3,251 | 3,273 | -14 | -0.4% | 504,500 |
| 2024/02/14 | 3,290 | 3,324 | 3,266 | 3,287 | +8 | +0.2% | 584,100 |
| 2024/02/13 | 3,250 | 3,279 | 3,234 | 3,279 | +29 | +0.9% | 775,600 |
| 2024/02/09 | 3,282 | 3,316 | 3,250 | 3,250 | -36 | -1.1% | 731,700 |
| 2024/02/08 | 3,275 | 3,300 | 3,251 | 3,286 | +4 | +0.1% | 639,300 |
| 2024/02/07 | 3,272 | 3,297 | 3,243 | 3,282 | -9 | -0.3% | 643,000 |
| 2024/02/06 | 3,315 | 3,335 | 3,291 | 3,291 | -9 | -0.3% | 755,900 |
| 2024/02/05 | 3,300 | 3,309 | 3,262 | 3,300 | +13 | +0.4% | 568,000 |
| 2024/02/02 | 3,330 | 3,340 | 3,280 | 3,287 | -20 | -0.6% | 488,400 |
| 2024/02/01 | 3,289 | 3,313 | 3,274 | 3,307 | +14 | +0.4% | 548,300 |
| 2024/01/31 | 3,302 | 3,304 | 3,263 | 3,293 | -7 | -0.2% | 477,100 |
| 2024/01/30 | 3,267 | 3,314 | 3,263 | 3,300 | +48 | +1.5% | 620,800 |
| 2024/01/29 | 3,239 | 3,267 | 3,234 | 3,252 | +42 | +1.3% | 534,500 |
| 2024/01/26 | 3,255 | 3,272 | 3,210 | 3,210 | -53 | -1.6% | 603,600 |
| 2024/01/25 | 3,277 | 3,295 | 3,254 | 3,263 | -27 | -0.8% | 532,900 |
| 2024/01/24 | 3,341 | 3,363 | 3,275 | 3,290 | -51 | -1.5% | 514,500 |
| 2024/01/23 | 3,365 | 3,394 | 3,336 | 3,341 | -40 | -1.2% | 465,500 |
| 2024/01/22 | 3,353 | 3,382 | 3,315 | 3,381 | +52 | +1.6% | 449,700 |
| 2024/01/19 | 3,400 | 3,409 | 3,318 | 3,329 | -36 | -1.1% | 452,000 |
| 2024/01/18 | 3,409 | 3,421 | 3,361 | 3,365 | -45 | -1.3% | 532,800 |
| 2024/01/17 | 3,291 | 3,433 | 3,277 | 3,410 | +154 | +4.7% | 981,800 |
| 2024/01/16 | 3,291 | 3,327 | 3,245 | 3,256 | -31 | -0.9% | 552,300 |
| 2024/01/15 | 3,275 | 3,307 | 3,251 | 3,287 | +29 | +0.9% | 464,400 |
| 2024/01/12 | 3,242 | 3,329 | 3,226 | 3,258 | -54 | -1.6% | 1,127,600 |
| 2024/01/11 | 3,379 | 3,382 | 3,294 | 3,312 | -38 | -1.1% | 714,700 |
| 2024/01/10 | 3,341 | 3,379 | 3,341 | 3,350 | +17 | +0.5% | 463,800 |
| 2024/01/09 | 3,278 | 3,333 | 3,277 | 3,333 | +71 | +2.2% | 540,500 |
| 2024/01/05 | 3,246 | 3,264 | 3,223 | 3,262 | +43 | +1.3% | 419,700 |
| 2024/01/04 | 3,207 | 3,230 | 3,173 | 3,219 | +14 | +0.4% | 325,600 |
| 2023/12/29 | 3,215 | 3,228 | 3,187 | 3,205 | -6 | -0.2% | 231,500 |
| 2023/12/28 | 3,179 | 3,213 | 3,173 | 3,211 | +23 | +0.7% | 190,900 |
| 2023/12/27 | 3,197 | 3,200 | 3,171 | 3,188 | -22 | -0.7% | 288,900 |
| 2023/12/26 | 3,233 | 3,243 | 3,196 | 3,210 | -21 | -0.6% | 257,700 |
| 2023/12/25 | 3,177 | 3,232 | 3,170 | 3,231 | +69 | +2.2% | 255,900 |
| 2023/12/22 | 3,143 | 3,174 | 3,143 | 3,162 | +19 | +0.6% | 212,400 |
| 2023/12/21 | 3,130 | 3,155 | 3,118 | 3,143 | +9 | +0.3% | 183,800 |
| 2023/12/20 | 3,131 | 3,158 | 3,127 | 3,134 | +3 | +0.1% | 204,000 |
| 2023/12/19 | 3,105 | 3,155 | 3,102 | 3,131 | +46 | +1.5% | 232,900 |
| 2023/12/18 | 3,055 | 3,091 | 3,051 | 3,085 | +2 | +0.1% | 227,300 |
| 2023/12/15 | 3,120 | 3,123 | 3,074 | 3,083 | -53 | -1.7% | 332,900 |
| 2023/12/14 | 3,182 | 3,198 | 3,111 | 3,136 | -40 | -1.3% | 269,500 |
| 2023/12/13 | 3,184 | 3,215 | 3,166 | 3,176 | +16 | +0.5% | 235,100 |
51～
100
件表示中 / 3454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 | 288,100円 | +8.3% | -14.0% | 0.69% | 45.47倍 | 3.09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 |
| セリア | 256,000円 | +4.3% | -0.8% | 2.73% | 19.36倍 | 1.88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 |
| ライフコーポ | 389,500円 | +5.4% | +2.2% | 2.57% | 10.75倍 | 1.33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 |
| 王将フード | 769,000円 | +9.0% | +4.2% | 1.82% | 21.71倍 | 2.21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 |
| エディオン | 157,300円 | +4.0% | +12.5% | 2.86% | 15.03倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
