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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
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
