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 |
|---|---|---|---|---|---|---|---|
| 2018/12/13 | 1,913 | 1,913 | 1,897 | 1,900 | -6 | -0.3% | 211,800 |
| 2018/12/12 | 1,905 | 1,916 | 1,899 | 1,906 | +7 | +0.4% | 203,000 |
| 2018/12/11 | 1,909 | 1,912 | 1,885 | 1,899 | -4 | -0.2% | 349,400 |
| 2018/12/10 | 1,921 | 1,929 | 1,901 | 1,903 | -36 | -1.9% | 280,400 |
| 2018/12/07 | 1,914 | 1,943 | 1,909 | 1,939 | +25 | +1.3% | 362,400 |
| 2018/12/06 | 1,911 | 1,925 | 1,906 | 1,914 | -7 | -0.4% | 226,300 |
| 2018/12/05 | 1,914 | 1,928 | 1,905 | 1,921 | -8 | -0.4% | 267,100 |
| 2018/12/04 | 1,940 | 1,947 | 1,924 | 1,929 | -11 | -0.6% | 261,600 |
| 2018/12/03 | 1,949 | 1,950 | 1,933 | 1,940 | -9 | -0.5% | 273,200 |
| 2018/11/30 | 1,945 | 1,952 | 1,936 | 1,949 | +9 | +0.5% | 383,000 |
| 2018/11/29 | 1,937 | 1,945 | 1,928 | 1,940 | +8 | +0.4% | 274,700 |
| 2018/11/28 | 1,925 | 1,935 | 1,917 | 1,932 | +14 | +0.7% | 303,700 |
| 2018/11/27 | 1,920 | 1,935 | 1,910 | 1,918 | +7 | +0.4% | 402,900 |
| 2018/11/26 | 1,919 | 1,926 | 1,908 | 1,911 | -7 | -0.4% | 237,700 |
| 2018/11/22 | 1,897 | 1,919 | 1,894 | 1,918 | +22 | +1.2% | 274,500 |
| 2018/11/21 | 1,891 | 1,907 | 1,883 | 1,896 | -8 | -0.4% | 260,200 |
| 2018/11/20 | 1,879 | 1,907 | 1,875 | 1,904 | +12 | +0.6% | 307,400 |
| 2018/11/19 | 1,889 | 1,894 | 1,879 | 1,892 | +3 | +0.2% | 209,800 |
| 2018/11/16 | 1,896 | 1,896 | 1,879 | 1,889 | -8 | -0.4% | 252,600 |
| 2018/11/15 | 1,875 | 1,897 | 1,869 | 1,897 | +16 | +0.9% | 301,700 |
| 2018/11/14 | 1,895 | 1,900 | 1,874 | 1,881 | -8 | -0.4% | 291,300 |
| 2018/11/13 | 1,882 | 1,893 | 1,861 | 1,889 | -7 | -0.4% | 335,000 |
| 2018/11/12 | 1,872 | 1,896 | 1,871 | 1,896 | +24 | +1.3% | 321,100 |
| 2018/11/09 | 1,870 | 1,893 | 1,870 | 1,872 | +5 | +0.3% | 332,800 |
| 2018/11/08 | 1,854 | 1,870 | 1,852 | 1,867 | +26 | +1.4% | 432,700 |
| 2018/11/07 | 1,829 | 1,854 | 1,821 | 1,841 | +27 | +1.5% | 486,600 |
| 2018/11/06 | 1,820 | 1,833 | 1,812 | 1,814 | -7 | -0.4% | 253,700 |
| 2018/11/05 | 1,817 | 1,829 | 1,808 | 1,821 | +4 | +0.2% | 358,200 |
| 2018/11/02 | 1,824 | 1,829 | 1,804 | 1,817 | -7 | -0.4% | 421,900 |
| 2018/11/01 | 1,834 | 1,839 | 1,821 | 1,824 | -30 | -1.6% | 386,400 |
| 2018/10/31 | 1,833 | 1,854 | 1,825 | 1,854 | +29 | +1.6% | 458,300 |
| 2018/10/30 | 1,808 | 1,836 | 1,808 | 1,825 | +13 | +0.7% | 803,100 |
| 2018/10/29 | 1,820 | 1,843 | 1,808 | 1,812 | -15 | -0.8% | 416,800 |
| 2018/10/26 | 1,833 | 1,846 | 1,813 | 1,827 | +4 | +0.2% | 341,000 |
| 2018/10/25 | 1,823 | 1,836 | 1,814 | 1,823 | -21 | -1.1% | 371,900 |
| 2018/10/24 | 1,831 | 1,848 | 1,827 | 1,844 | +18 | +1% | 324,100 |
| 2018/10/23 | 1,846 | 1,850 | 1,826 | 1,826 | -23 | -1.2% | 377,000 |
| 2018/10/22 | 1,836 | 1,853 | 1,830 | 1,849 | +5 | +0.3% | 421,600 |
| 2018/10/19 | 1,836 | 1,852 | 1,832 | 1,844 | +4 | +0.2% | 494,300 |
| 2018/10/18 | 1,812 | 1,853 | 1,812 | 1,840 | +11 | +0.6% | 540,700 |
| 2018/10/17 | 1,809 | 1,829 | 1,801 | 1,829 | +27 | +1.5% | 451,100 |
| 2018/10/16 | 1,770 | 1,805 | 1,767 | 1,802 | +30 | +1.7% | 532,700 |
| 2018/10/15 | 1,759 | 1,783 | 1,754 | 1,772 | +15 | +0.9% | 544,200 |
| 2018/10/12 | 1,753 | 1,770 | 1,737 | 1,757 | -11 | -0.6% | 736,700 |
| 2018/10/11 | 1,750 | 1,773 | 1,737 | 1,768 | -12 | -0.7% | 844,800 |
| 2018/10/10 | 1,780 | 1,787 | 1,754 | 1,780 | +26 | +1.5% | 788,900 |
| 2018/10/09 | 1,815 | 1,832 | 1,753 | 1,754 | -112 | -6% | 1,774,300 |
| 2018/10/05 | 1,835 | 1,876 | 1,830 | 1,866 | +33 | +1.8% | 880,100 |
| 2018/10/04 | 1,837 | 1,839 | 1,824 | 1,833 | -4 | -0.2% | 369,000 |
| 2018/10/03 | 1,838 | 1,857 | 1,834 | 1,837 | +3 | +0.2% | 600,100 |
1601～
1650
件表示中 / 3738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 | 326,100円 | +9.8% | +0.1% | 0.61% | 50.25倍 | 3.29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 |
| クリエイトＳＤＨ | 323,000円 | +8.4% | +7.3% | 2.11% | 14.49倍 | 1.53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 |
| ＪＩＮＳＨＤ | 886,000円 | +11.5% | +39.3% | 1.06% | 28.70倍 | 7.31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 |
| ライフコーポ | 232,200円 | +4.1% | +1.1% | 2.80% | 11.16倍 | 1.45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 |
| ＤＣＭ | 136,400円 | +1.7% | +8.4% | 3.37% | 9.32倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
