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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,857 | 1,882 | 1,855 | 1,878 | +24 | +1.3% | 374,100 |
| 2017/09/29 | 1,851 | 1,855 | 1,845 | 1,854 | -1 | -0.1% | 187,600 |
| 2017/09/28 | 1,855 | 1,855 | 1,837 | 1,855 | +6 | +0.3% | 232,700 |
| 2017/09/27 | 1,856 | 1,858 | 1,845 | 1,849 | -11 | -0.6% | 177,400 |
| 2017/09/26 | 1,852 | 1,860 | 1,852 | 1,860 | -3 | -0.2% | 239,000 |
| 2017/09/25 | 1,850 | 1,865 | 1,837 | 1,863 | +14 | +0.8% | 355,100 |
| 2017/09/22 | 1,844 | 1,850 | 1,832 | 1,849 | ±0 | ±0% | 326,000 |
| 2017/09/21 | 1,867 | 1,869 | 1,845 | 1,849 | -21 | -1.1% | 346,600 |
| 2017/09/20 | 1,883 | 1,889 | 1,869 | 1,870 | -13 | -0.7% | 291,400 |
| 2017/09/19 | 1,882 | 1,884 | 1,874 | 1,883 | +2 | +0.1% | 311,400 |
| 2017/09/15 | 1,878 | 1,884 | 1,875 | 1,881 | +4 | +0.2% | 357,900 |
| 2017/09/14 | 1,870 | 1,894 | 1,870 | 1,877 | +1 | +0.1% | 384,600 |
| 2017/09/13 | 1,864 | 1,879 | 1,862 | 1,876 | +20 | +1.1% | 306,400 |
| 2017/09/12 | 1,860 | 1,864 | 1,848 | 1,856 | ±0 | ±0% | 368,100 |
| 2017/09/11 | 1,858 | 1,868 | 1,849 | 1,856 | +15 | +0.8% | 235,000 |
| 2017/09/08 | 1,840 | 1,846 | 1,834 | 1,841 | -12 | -0.6% | 333,800 |
| 2017/09/07 | 1,839 | 1,854 | 1,838 | 1,853 | +17 | +0.9% | 307,200 |
| 2017/09/06 | 1,812 | 1,838 | 1,797 | 1,836 | +7 | +0.4% | 524,400 |
| 2017/09/05 | 1,849 | 1,856 | 1,828 | 1,829 | -15 | -0.8% | 355,000 |
| 2017/09/04 | 1,858 | 1,859 | 1,836 | 1,844 | -13 | -0.7% | 395,100 |
| 2017/09/01 | 1,871 | 1,873 | 1,855 | 1,857 | -16 | -0.9% | 395,100 |
| 2017/08/31 | 1,881 | 1,884 | 1,854 | 1,873 | -15 | -0.8% | 536,800 |
| 2017/08/30 | 1,875 | 1,891 | 1,875 | 1,888 | +15 | +0.8% | 357,600 |
| 2017/08/29 | 1,892 | 1,900 | 1,867 | 1,873 | -43 | -2.2% | 1,776,000 |
| 2017/08/28 | 1,912 | 1,924 | 1,902 | 1,916 | +8 | +0.4% | 1,766,900 |
| 2017/08/25 | 1,925 | 1,925 | 1,898 | 1,908 | -9 | -0.5% | 688,600 |
| 2017/08/24 | 1,916 | 1,928 | 1,914 | 1,917 | +6 | +0.3% | 444,100 |
| 2017/08/23 | 1,915 | 1,920 | 1,903 | 1,911 | +11 | +0.6% | 969,900 |
| 2017/08/22 | 1,935 | 1,936 | 1,900 | 1,900 | -35 | -1.8% | 884,400 |
| 2017/08/21 | 1,927 | 1,940 | 1,927 | 1,935 | +10 | +0.5% | 407,300 |
| 2017/08/18 | 1,939 | 1,939 | 1,919 | 1,925 | -14 | -0.7% | 471,200 |
| 2017/08/17 | 1,945 | 1,952 | 1,939 | 1,939 | +2 | +0.1% | 337,900 |
| 2017/08/16 | 1,961 | 1,962 | 1,937 | 1,937 | -21 | -1.1% | 470,500 |
| 2017/08/15 | 1,962 | 1,969 | 1,951 | 1,958 | +7 | +0.4% | 319,400 |
| 2017/08/14 | 1,968 | 1,978 | 1,951 | 1,951 | -27 | -1.4% | 554,000 |
| 2017/08/10 | 1,955 | 1,980 | 1,955 | 1,978 | +21 | +1.1% | 476,100 |
| 2017/08/09 | 1,963 | 1,965 | 1,947 | 1,957 | -11 | -0.6% | 428,500 |
| 2017/08/08 | 1,974 | 1,977 | 1,963 | 1,968 | -1 | -0.1% | 358,500 |
| 2017/08/07 | 1,972 | 1,974 | 1,954 | 1,969 | +3 | +0.2% | 436,700 |
| 2017/08/04 | 1,942 | 1,969 | 1,938 | 1,966 | +27 | +1.4% | 469,600 |
| 2017/08/03 | 1,918 | 1,940 | 1,911 | 1,939 | +29 | +1.5% | 481,700 |
| 2017/08/02 | 1,912 | 1,917 | 1,898 | 1,910 | +12 | +0.6% | 475,500 |
| 2017/08/01 | 1,872 | 1,898 | 1,870 | 1,898 | +33 | +1.8% | 416,000 |
| 2017/07/31 | 1,870 | 1,877 | 1,856 | 1,865 | -5 | -0.3% | 643,300 |
| 2017/07/28 | 1,876 | 1,878 | 1,855 | 1,870 | +9 | +0.5% | 544,900 |
| 2017/07/27 | 1,872 | 1,879 | 1,836 | 1,861 | -49 | -2.6% | 1,453,900 |
| 2017/07/26 | 1,948 | 1,949 | 1,906 | 1,910 | -32 | -1.6% | 704,400 |
| 2017/07/25 | 1,953 | 1,954 | 1,931 | 1,942 | -16 | -0.8% | 382,400 |
| 2017/07/24 | 1,959 | 1,959 | 1,945 | 1,958 | +3 | +0.2% | 312,300 |
| 2017/07/21 | 1,970 | 1,975 | 1,950 | 1,955 | -11 | -0.6% | 386,200 |
1851～
1900
件表示中 / 3692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 | 314,800円 | +9.8% | +0.1% | 0.64% | 48.50倍 | 3.17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 | 896,000円 | +11.5% | +39.3% | 1.05% | 29.02倍 | 7.39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 |
| クリエイトＳＤＨ | 318,500円 | +8.4% | +7.3% | 2.14% | 14.29倍 | 1.51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 |
| ライフコーポ | 207,500円 | +4.1% | +1.1% | 3.13% | 9.97倍 | 1.30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 |
| アインＨＤ | 553,900円 | +13.4% | -6.4% | 1.44% | 19.42倍 | 1.43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
