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 |
---|---|---|---|---|---|---|---|
2021/06/08 | 2,040 | 2,087 | 2,037 | 2,087 | +41 | +2% | 372,500 |
2021/06/07 | 2,044 | 2,048 | 2,022 | 2,046 | +15 | +0.7% | 260,200 |
2021/06/04 | 2,018 | 2,038 | 2,015 | 2,031 | +6 | +0.3% | 265,300 |
2021/06/03 | 2,014 | 2,025 | 2,004 | 2,025 | +11 | +0.5% | 303,700 |
2021/06/02 | 2,010 | 2,017 | 1,992 | 2,014 | +5 | +0.2% | 351,800 |
2021/06/01 | 2,019 | 2,019 | 2,000 | 2,009 | +2 | +0.1% | 187,200 |
2021/05/31 | 2,020 | 2,040 | 2,000 | 2,007 | -19 | -0.9% | 293,800 |
2021/05/28 | 2,003 | 2,034 | 2,002 | 2,026 | +44 | +2.2% | 373,900 |
2021/05/27 | 2,025 | 2,029 | 1,982 | 1,982 | -43 | -2.1% | 647,500 |
2021/05/26 | 2,019 | 2,029 | 2,008 | 2,025 | +3 | +0.1% | 277,500 |
2021/05/25 | 2,053 | 2,055 | 2,020 | 2,022 | -34 | -1.7% | 224,000 |
2021/05/24 | 2,038 | 2,065 | 2,035 | 2,056 | +13 | +0.6% | 185,100 |
2021/05/21 | 2,040 | 2,049 | 2,020 | 2,043 | +3 | +0.1% | 187,200 |
2021/05/20 | 2,050 | 2,060 | 2,039 | 2,040 | -22 | -1.1% | 185,800 |
2021/05/19 | 2,063 | 2,069 | 2,043 | 2,062 | -17 | -0.8% | 216,500 |
2021/05/18 | 2,077 | 2,092 | 2,071 | 2,079 | -8 | -0.4% | 227,400 |
2021/05/17 | 2,050 | 2,087 | 2,041 | 2,087 | +55 | +2.7% | 380,500 |
2021/05/14 | 2,010 | 2,035 | 2,001 | 2,032 | +46 | +2.3% | 317,100 |
2021/05/13 | 2,020 | 2,029 | 1,982 | 1,986 | -54 | -2.6% | 562,700 |
2021/05/12 | 2,065 | 2,080 | 2,032 | 2,040 | -34 | -1.6% | 570,000 |
2021/05/11 | 2,076 | 2,081 | 2,067 | 2,074 | +4 | +0.2% | 390,700 |
2021/05/10 | 2,080 | 2,084 | 2,055 | 2,070 | -2 | -0.1% | 342,300 |
2021/05/07 | 2,038 | 2,076 | 2,026 | 2,072 | +49 | +2.4% | 286,400 |
2021/05/06 | 2,030 | 2,044 | 2,015 | 2,023 | +1 | ±0% | 470,900 |
2021/04/30 | 2,026 | 2,035 | 2,011 | 2,022 | +2 | +0.1% | 414,100 |
2021/04/28 | 2,021 | 2,037 | 2,012 | 2,020 | +11 | +0.5% | 336,300 |
2021/04/27 | 2,026 | 2,036 | 1,996 | 2,009 | -20 | -1% | 463,000 |
2021/04/26 | 2,050 | 2,050 | 2,002 | 2,029 | -25 | -1.2% | 571,600 |
2021/04/23 | 2,097 | 2,109 | 2,050 | 2,054 | -59 | -2.8% | 405,000 |
2021/04/22 | 2,107 | 2,130 | 2,101 | 2,113 | +11 | +0.5% | 426,200 |
2021/04/21 | 2,078 | 2,110 | 2,072 | 2,102 | -3 | -0.1% | 365,500 |
2021/04/20 | 2,086 | 2,120 | 2,079 | 2,105 | +15 | +0.7% | 460,700 |
2021/04/19 | 2,097 | 2,112 | 2,080 | 2,090 | -19 | -0.9% | 321,500 |
2021/04/16 | 2,083 | 2,110 | 2,048 | 2,109 | +29 | +1.4% | 369,700 |
2021/04/15 | 2,098 | 2,110 | 2,065 | 2,080 | -20 | -1% | 431,600 |
2021/04/14 | 2,176 | 2,213 | 2,094 | 2,100 | -58 | -2.7% | 855,600 |
2021/04/13 | 2,159 | 2,173 | 2,153 | 2,158 | -11 | -0.5% | 217,700 |
2021/04/12 | 2,169 | 2,174 | 2,148 | 2,169 | ±0 | ±0% | 167,400 |
2021/04/09 | 2,160 | 2,195 | 2,156 | 2,169 | +2 | +0.1% | 243,000 |
2021/04/08 | 2,224 | 2,232 | 2,167 | 2,167 | -75 | -3.3% | 403,400 |
2021/04/07 | 2,221 | 2,251 | 2,205 | 2,242 | +25 | +1.1% | 289,200 |
2021/04/06 | 2,229 | 2,239 | 2,202 | 2,217 | -8 | -0.4% | 203,500 |
2021/04/05 | 2,199 | 2,232 | 2,196 | 2,225 | +35 | +1.6% | 217,000 |
2021/04/02 | 2,186 | 2,213 | 2,179 | 2,190 | +32 | +1.5% | 204,000 |
2021/04/01 | 2,201 | 2,202 | 2,153 | 2,158 | -42 | -1.9% | 246,100 |
2021/03/31 | 2,250 | 2,259 | 2,199 | 2,200 | -60 | -2.7% | 352,700 |
2021/03/30 | 2,320 | 2,325 | 2,252 | 2,260 | -57 | -2.5% | 332,300 |
2021/03/29 | 2,297 | 2,317 | 2,288 | 2,317 | +23 | +1% | 385,700 |
2021/03/26 | 2,296 | 2,305 | 2,278 | 2,294 | +1 | ±0% | 295,800 |
2021/03/25 | 2,217 | 2,300 | 2,214 | 2,293 | +77 | +3.5% | 516,100 |
1001~
1050
件表示中 / 3737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 | 306,300円 | +9.8% | +0.1% | 0.65% | 47.20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 |
JINSHD | 865,000円 | +11.5% | +39.3% | 1.09% | 28.02倍 | 7.14倍 |
|
均一料金のアイウェア(眼鏡)チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
コロワイド | 188,800円 | +7.2% | +46.5% | 0.26% | 117.05倍 | 3.24倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
DCM | 135,100円 | +1.7% | +8.4% | 3.40% | 9.24倍 | 0.68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 |
アインHD | 551,600円 | +14.3% | +22.2% | 1.45% | 16.90倍 | 1.36倍 |
|
調剤薬局首位。セブン&アイと資本・業務提携、雑貨小売りフランフラン運営社を24年8月買収 |
市場注目の銘柄
チャート関連のコラム