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 |
|---|---|---|---|---|---|---|---|
| 2017/12/11 | 1,925 | 1,925 | 1,906 | 1,919 | -3 | -0.2% | 225,500 |
| 2017/12/08 | 1,909 | 1,945 | 1,909 | 1,922 | +14 | +0.7% | 601,500 |
| 2017/12/07 | 1,898 | 1,910 | 1,891 | 1,908 | +16 | +0.8% | 337,900 |
| 2017/12/06 | 1,882 | 1,914 | 1,878 | 1,892 | +5 | +0.3% | 596,500 |
| 2017/12/05 | 1,880 | 1,887 | 1,868 | 1,887 | +5 | +0.3% | 246,200 |
| 2017/12/04 | 1,875 | 1,896 | 1,875 | 1,882 | +15 | +0.8% | 379,400 |
| 2017/12/01 | 1,866 | 1,871 | 1,861 | 1,867 | +4 | +0.2% | 305,500 |
| 2017/11/30 | 1,859 | 1,864 | 1,845 | 1,863 | +5 | +0.3% | 307,500 |
| 2017/11/29 | 1,848 | 1,858 | 1,843 | 1,858 | +14 | +0.8% | 249,900 |
| 2017/11/28 | 1,838 | 1,846 | 1,830 | 1,844 | +12 | +0.7% | 184,100 |
| 2017/11/27 | 1,838 | 1,840 | 1,831 | 1,832 | -1 | -0.1% | 186,300 |
| 2017/11/24 | 1,821 | 1,836 | 1,815 | 1,833 | +10 | +0.5% | 217,700 |
| 2017/11/22 | 1,833 | 1,838 | 1,823 | 1,823 | -1 | -0.1% | 255,300 |
| 2017/11/21 | 1,825 | 1,835 | 1,819 | 1,824 | +12 | +0.7% | 309,900 |
| 2017/11/20 | 1,815 | 1,819 | 1,805 | 1,812 | -2 | -0.1% | 344,300 |
| 2017/11/17 | 1,830 | 1,832 | 1,810 | 1,814 | -12 | -0.7% | 495,000 |
| 2017/11/16 | 1,814 | 1,833 | 1,806 | 1,826 | +10 | +0.6% | 349,500 |
| 2017/11/15 | 1,843 | 1,843 | 1,809 | 1,816 | -30 | -1.6% | 442,600 |
| 2017/11/14 | 1,856 | 1,860 | 1,845 | 1,846 | -10 | -0.5% | 350,500 |
| 2017/11/13 | 1,878 | 1,879 | 1,854 | 1,856 | -19 | -1% | 349,600 |
| 2017/11/10 | 1,873 | 1,885 | 1,867 | 1,875 | -17 | -0.9% | 418,500 |
| 2017/11/09 | 1,900 | 1,907 | 1,876 | 1,892 | -8 | -0.4% | 468,300 |
| 2017/11/08 | 1,913 | 1,914 | 1,898 | 1,900 | -13 | -0.7% | 258,100 |
| 2017/11/07 | 1,901 | 1,913 | 1,894 | 1,913 | +7 | +0.4% | 289,700 |
| 2017/11/06 | 1,905 | 1,918 | 1,901 | 1,906 | +10 | +0.5% | 372,100 |
| 2017/11/02 | 1,887 | 1,904 | 1,879 | 1,896 | +11 | +0.6% | 364,400 |
| 2017/11/01 | 1,892 | 1,897 | 1,884 | 1,885 | -1 | -0.1% | 271,900 |
| 2017/10/31 | 1,880 | 1,892 | 1,872 | 1,886 | +1 | +0.1% | 274,200 |
| 2017/10/30 | 1,876 | 1,889 | 1,874 | 1,885 | +9 | +0.5% | 464,400 |
| 2017/10/27 | 1,872 | 1,879 | 1,866 | 1,876 | +11 | +0.6% | 240,400 |
| 2017/10/26 | 1,870 | 1,875 | 1,865 | 1,865 | -4 | -0.2% | 214,700 |
| 2017/10/25 | 1,882 | 1,886 | 1,868 | 1,869 | -23 | -1.2% | 378,500 |
| 2017/10/24 | 1,887 | 1,892 | 1,882 | 1,892 | +6 | +0.3% | 273,500 |
| 2017/10/23 | 1,882 | 1,889 | 1,876 | 1,886 | +14 | +0.7% | 280,200 |
| 2017/10/20 | 1,865 | 1,875 | 1,858 | 1,872 | +3 | +0.2% | 344,700 |
| 2017/10/19 | 1,874 | 1,880 | 1,867 | 1,869 | -2 | -0.1% | 236,900 |
| 2017/10/18 | 1,877 | 1,878 | 1,865 | 1,871 | -8 | -0.4% | 374,600 |
| 2017/10/17 | 1,898 | 1,898 | 1,874 | 1,879 | -18 | -0.9% | 416,800 |
| 2017/10/16 | 1,899 | 1,912 | 1,897 | 1,897 | +12 | +0.6% | 402,400 |
| 2017/10/13 | 1,872 | 1,887 | 1,872 | 1,885 | +13 | +0.7% | 439,200 |
| 2017/10/12 | 1,889 | 1,891 | 1,866 | 1,872 | -14 | -0.7% | 556,500 |
| 2017/10/11 | 1,905 | 1,907 | 1,870 | 1,886 | -32 | -1.7% | 731,300 |
| 2017/10/10 | 1,915 | 1,927 | 1,898 | 1,918 | +47 | +2.5% | 1,115,500 |
| 2017/10/06 | 1,911 | 1,911 | 1,865 | 1,871 | -48 | -2.5% | 625,000 |
| 2017/10/05 | 1,898 | 1,919 | 1,891 | 1,919 | +22 | +1.2% | 379,000 |
| 2017/10/04 | 1,901 | 1,902 | 1,884 | 1,897 | -6 | -0.3% | 305,800 |
| 2017/10/03 | 1,883 | 1,908 | 1,881 | 1,903 | +25 | +1.3% | 443,700 |
| 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 |
1851～
1900
件表示中 / 3739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 | 325,100円 | +9.8% | +0.1% | 0.62% | 50.10倍 | 3.28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 | 234,800円 | +4.1% | +1.1% | 2.77% | 11.29倍 | 1.47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 |
| 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 |
| ＤＣＭ | 135,800円 | +1.7% | +8.4% | 3.39% | 9.28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 |
| アインＨＤ | 554,500円 | +14.3% | +22.2% | 1.44% | 16.99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
