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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,937 | 1,946 | 1,935 | 1,941 | +4 | +0.2% | 272,400 |
| 2018/01/24 | 1,924 | 1,939 | 1,922 | 1,937 | +16 | +0.8% | 286,500 |
| 2018/01/23 | 1,920 | 1,924 | 1,917 | 1,921 | +6 | +0.3% | 170,500 |
| 2018/01/22 | 1,925 | 1,926 | 1,912 | 1,915 | +1 | +0.1% | 213,400 |
| 2018/01/19 | 1,906 | 1,919 | 1,906 | 1,914 | +10 | +0.5% | 267,400 |
| 2018/01/18 | 1,926 | 1,927 | 1,902 | 1,904 | -16 | -0.8% | 398,400 |
| 2018/01/17 | 1,948 | 1,948 | 1,917 | 1,920 | -28 | -1.4% | 394,700 |
| 2018/01/16 | 1,940 | 1,960 | 1,939 | 1,948 | +10 | +0.5% | 433,200 |
| 2018/01/15 | 1,901 | 1,938 | 1,897 | 1,938 | +49 | +2.6% | 832,800 |
| 2018/01/12 | 1,926 | 1,927 | 1,885 | 1,889 | -37 | -1.9% | 1,058,300 |
| 2018/01/11 | 1,921 | 1,926 | 1,907 | 1,926 | +2 | +0.1% | 317,600 |
| 2018/01/10 | 1,920 | 1,926 | 1,916 | 1,924 | +7 | +0.4% | 252,000 |
| 2018/01/09 | 1,927 | 1,928 | 1,913 | 1,917 | -7 | -0.4% | 312,200 |
| 2018/01/05 | 1,913 | 1,927 | 1,906 | 1,924 | +15 | +0.8% | 232,900 |
| 2018/01/04 | 1,918 | 1,919 | 1,897 | 1,909 | -4 | -0.2% | 429,600 |
| 2017/12/29 | 1,913 | 1,922 | 1,905 | 1,913 | ±0 | ±0% | 163,100 |
| 2017/12/28 | 1,934 | 1,934 | 1,910 | 1,913 | -22 | -1.1% | 240,700 |
| 2017/12/27 | 1,933 | 1,943 | 1,929 | 1,935 | +1 | +0.1% | 212,900 |
| 2017/12/26 | 1,925 | 1,939 | 1,921 | 1,934 | +10 | +0.5% | 238,800 |
| 2017/12/25 | 1,919 | 1,928 | 1,919 | 1,924 | +6 | +0.3% | 144,500 |
| 2017/12/22 | 1,918 | 1,923 | 1,914 | 1,918 | -3 | -0.2% | 141,500 |
| 2017/12/21 | 1,912 | 1,923 | 1,905 | 1,921 | +6 | +0.3% | 171,500 |
| 2017/12/20 | 1,915 | 1,918 | 1,908 | 1,915 | -2 | -0.1% | 137,700 |
| 2017/12/19 | 1,920 | 1,924 | 1,915 | 1,917 | -1 | -0.1% | 165,000 |
| 2017/12/18 | 1,930 | 1,930 | 1,910 | 1,918 | -9 | -0.5% | 226,400 |
| 2017/12/15 | 1,912 | 1,934 | 1,905 | 1,927 | +17 | +0.9% | 334,000 |
| 2017/12/14 | 1,900 | 1,915 | 1,900 | 1,910 | +7 | +0.4% | 219,000 |
| 2017/12/13 | 1,913 | 1,914 | 1,896 | 1,903 | -10 | -0.5% | 276,900 |
| 2017/12/12 | 1,924 | 1,927 | 1,912 | 1,913 | -6 | -0.3% | 203,000 |
| 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 |
1851～
1900
件表示中 / 3768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 | 340,600円 | +9.8% | +0.1% | 0.59% | 52.49倍 | 3.44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 | 249,700円 | +4.1% | +1.1% | 2.60% | 12.00倍 | 1.56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 |
| エディオン | 202,300円 | +2.9% | +6.8% | 2.32% | 14.74倍 | 0.96倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| アインＨＤ | 612,500円 | +14.3% | +22.2% | 1.31% | 18.76倍 | 1.51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 |
| ＤＣＭ | 149,200円 | +1.7% | +8.4% | 3.08% | 10.20倍 | 0.75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
