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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/20 | 1,977 | 1,983 | 1,965 | 1,966 | -13 | -0.7% | 331,700 |
| 2017/07/19 | 1,992 | 2,008 | 1,978 | 1,979 | -3 | -0.2% | 399,900 |
| 2017/07/18 | 1,993 | 1,994 | 1,970 | 1,982 | -11 | -0.6% | 396,800 |
| 2017/07/14 | 1,997 | 2,019 | 1,991 | 1,993 | ±0 | ±0% | 558,400 |
| 2017/07/13 | 1,966 | 1,994 | 1,965 | 1,993 | +34 | +1.7% | 515,000 |
| 2017/07/12 | 1,954 | 1,972 | 1,952 | 1,959 | +2 | +0.1% | 375,400 |
| 2017/07/11 | 1,954 | 1,974 | 1,943 | 1,957 | -7 | -0.4% | 617,900 |
| 2017/07/10 | 1,915 | 1,972 | 1,906 | 1,964 | +125 | +6.8% | 1,429,100 |
| 2017/07/07 | 1,873 | 1,873 | 1,839 | 1,839 | -36 | -1.9% | 604,600 |
| 2017/07/06 | 1,889 | 1,889 | 1,873 | 1,875 | -12 | -0.6% | 268,800 |
| 2017/07/05 | 1,879 | 1,889 | 1,872 | 1,887 | +10 | +0.5% | 266,700 |
| 2017/07/04 | 1,882 | 1,884 | 1,871 | 1,877 | +7 | +0.4% | 266,400 |
| 2017/07/03 | 1,875 | 1,877 | 1,862 | 1,870 | -4 | -0.2% | 298,300 |
| 2017/06/30 | 1,885 | 1,885 | 1,866 | 1,874 | -9 | -0.5% | 377,400 |
| 2017/06/29 | 1,869 | 1,883 | 1,862 | 1,883 | +16 | +0.9% | 260,700 |
| 2017/06/28 | 1,895 | 1,896 | 1,862 | 1,867 | -31 | -1.6% | 410,900 |
| 2017/06/27 | 1,903 | 1,905 | 1,893 | 1,898 | -4 | -0.2% | 166,300 |
| 2017/06/26 | 1,893 | 1,909 | 1,893 | 1,902 | +10 | +0.5% | 198,300 |
| 2017/06/23 | 1,897 | 1,901 | 1,887 | 1,892 | -5 | -0.3% | 207,700 |
| 2017/06/22 | 1,913 | 1,917 | 1,895 | 1,897 | -16 | -0.8% | 237,500 |
| 2017/06/21 | 1,915 | 1,924 | 1,912 | 1,913 | +2 | +0.1% | 254,800 |
| 2017/06/20 | 1,900 | 1,923 | 1,898 | 1,911 | +18 | +1% | 372,200 |
| 2017/06/19 | 1,870 | 1,895 | 1,869 | 1,893 | +28 | +1.5% | 261,000 |
| 2017/06/16 | 1,861 | 1,877 | 1,848 | 1,865 | +2 | +0.1% | 294,600 |
1951～
2000
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 | 339,300円 | +9.8% | +0.1% | 0.59% | 52.29倍 | 3.43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 | 249,000円 | +4.1% | +1.1% | 2.61% | 11.97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 | 202,100円 | +2.9% | +6.8% | 2.33% | 14.72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 | 612,700円 | +14.3% | +22.2% | 1.31% | 18.77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 | 149,000円 | +1.7% | +8.4% | 3.09% | 10.19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
