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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 2,940 | 2,979 | 2,923.5 | 2,973 | +24.5 | +0.8% | 651,800 |
| 2025/03/06 | 2,900 | 2,948.5 | 2,896.5 | 2,948.5 | +51.5 | +1.8% | 360,200 |
| 2025/03/05 | 2,945 | 2,945 | 2,888 | 2,897 | -27 | -0.9% | 362,600 |
| 2025/03/04 | 2,935 | 2,949 | 2,916.5 | 2,924 | -6 | -0.2% | 396,500 |
| 2025/03/03 | 2,888 | 2,936 | 2,884.5 | 2,930 | +43.5 | +1.5% | 631,800 |
| 2025/02/28 | 2,870 | 2,903.5 | 2,862 | 2,886.5 | +11.5 | +0.4% | 717,300 |
| 2025/02/27 | 2,909 | 2,909 | 2,870 | 2,875 | -75 | -2.5% | 1,618,900 |
| 2025/02/26 | 2,934.5 | 2,956 | 2,928 | 2,950 | +18.5 | +0.6% | 1,884,000 |
| 2025/02/25 | 2,932 | 2,941 | 2,918 | 2,931.5 | -0.5 | ±0% | 731,900 |
| 2025/02/21 | 2,940 | 2,942.5 | 2,902 | 2,932 | +17 | +0.6% | 664,700 |
| 2025/02/20 | 2,924 | 2,928 | 2,904.5 | 2,915 | +8.5 | +0.3% | 516,300 |
| 2025/02/19 | 2,899.5 | 2,924.5 | 2,895.5 | 2,906.5 | +9.5 | +0.3% | 394,400 |
| 2025/02/18 | 2,905 | 2,910 | 2,895 | 2,897 | +8 | +0.3% | 318,300 |
| 2025/02/17 | 2,934 | 2,946.5 | 2,889 | 2,889 | -41.5 | -1.4% | 884,600 |
| 2025/02/14 | 2,947 | 2,952.5 | 2,925 | 2,930.5 | -12 | -0.4% | 340,200 |
| 2025/02/13 | 2,965.5 | 2,966.5 | 2,937 | 2,942.5 | -23 | -0.8% | 492,400 |
| 2025/02/12 | 2,937 | 2,965.5 | 2,921.5 | 2,965.5 | +42 | +1.4% | 394,300 |
| 2025/02/10 | 2,941.5 | 2,950 | 2,918.5 | 2,923.5 | -8 | -0.3% | 403,100 |
| 2025/02/07 | 2,915 | 2,946.5 | 2,910 | 2,931.5 | +28 | +1% | 366,400 |
| 2025/02/06 | 2,908 | 2,927 | 2,901 | 2,903.5 | -2.5 | -0.1% | 493,300 |
| 2025/02/05 | 2,930 | 2,938 | 2,898 | 2,906 | -24 | -0.8% | 703,900 |
| 2025/02/04 | 2,950 | 2,961 | 2,930 | 2,930 | -3 | -0.1% | 574,500 |
| 2025/02/03 | 2,930 | 2,941.5 | 2,919 | 2,933 | -15 | -0.5% | 561,700 |
| 2025/01/31 | 2,966 | 2,966.5 | 2,933.5 | 2,948 | -9.5 | -0.3% | 430,500 |
| 2025/01/30 | 2,920 | 2,967.5 | 2,915 | 2,957.5 | +30.5 | +1% | 560,000 |
| 2025/01/29 | 2,950 | 2,950 | 2,918.5 | 2,927 | +5 | +0.2% | 447,900 |
| 2025/01/28 | 2,930 | 2,944.5 | 2,918.5 | 2,922 | +7.5 | +0.3% | 482,600 |
| 2025/01/27 | 2,923.5 | 2,929.5 | 2,906 | 2,914.5 | -7 | -0.2% | 722,200 |
| 2025/01/24 | 2,931 | 2,942 | 2,906 | 2,921.5 | -3 | -0.1% | 641,700 |
| 2025/01/23 | 2,960 | 2,960.5 | 2,915 | 2,924.5 | -45 | -1.5% | 579,200 |
| 2025/01/22 | 2,986 | 2,989 | 2,962.5 | 2,969.5 | -26.5 | -0.9% | 399,800 |
| 2025/01/21 | 2,969 | 2,998.5 | 2,969 | 2,996 | +28 | +0.9% | 387,300 |
| 2025/01/20 | 2,960.5 | 2,979 | 2,944.5 | 2,968 | -2 | -0.1% | 606,000 |
| 2025/01/17 | 3,000 | 3,015 | 2,948 | 2,970 | -15.5 | -0.5% | 409,100 |
| 2025/01/16 | 2,980.5 | 2,990.5 | 2,964 | 2,985.5 | +14 | +0.5% | 473,300 |
| 2025/01/15 | 2,909.5 | 2,971.5 | 2,896.5 | 2,971.5 | +99.5 | +3.5% | 552,800 |
| 2025/01/14 | 2,850 | 2,902.5 | 2,830 | 2,872 | -64 | -2.2% | 1,302,100 |
| 2025/01/10 | 2,975 | 2,986 | 2,931.5 | 2,936 | -39 | -1.3% | 663,300 |
| 2025/01/09 | 2,985 | 3,008 | 2,967 | 2,975 | -29 | -1% | 678,800 |
| 2025/01/08 | 3,040 | 3,040 | 2,994 | 3,004 | -52 | -1.7% | 609,200 |
| 2025/01/07 | 3,052 | 3,083 | 3,044 | 3,056 | +5 | +0.2% | 290,900 |
| 2025/01/06 | 3,121 | 3,126 | 3,045 | 3,051 | -58 | -1.9% | 603,100 |
| 2024/12/30 | 3,138 | 3,146 | 3,103 | 3,109 | -14 | -0.4% | 265,000 |
| 2024/12/27 | 3,093 | 3,125 | 3,083 | 3,123 | +40 | +1.3% | 405,200 |
| 2024/12/26 | 3,070 | 3,088 | 3,065 | 3,083 | +11 | +0.4% | 280,100 |
| 2024/12/25 | 3,102 | 3,102 | 3,051 | 3,072 | -31 | -1% | 304,800 |
| 2024/12/24 | 3,096 | 3,116 | 3,078 | 3,103 | +3 | +0.1% | 172,100 |
| 2024/12/23 | 3,128 | 3,132 | 3,093 | 3,100 | -28 | -0.9% | 258,300 |
| 2024/12/20 | 3,171 | 3,181 | 3,128 | 3,128 | -39 | -1.2% | 232,400 |
| 2024/12/19 | 3,152 | 3,169 | 3,146 | 3,167 | -1 | ±0% | 154,400 |
101～
150
件表示中 / 3754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 | 333,000円 | +9.8% | +0.1% | 0.60% | 51.32倍 | 3.36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 |
| ライフコーポ | 246,300円 | +4.1% | +1.1% | 2.64% | 11.84倍 | 1.54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 | 287,500円 | +3.1% | -5.8% | 2.43% | 20.31倍 | 2.00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 | 146,200円 | +1.7% | +8.4% | 3.15% | 9.99倍 | 0.74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 |
| コロワイド | 197,800円 | +7.2% | +46.5% | 0.25% | 122.63倍 | 3.39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 |
市場注目の銘柄
チャート関連のコラム
