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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 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 |
| 2017/06/15 | 1,839 | 1,868 | 1,839 | 1,863 | +26 | +1.4% | 354,800 |
| 2017/06/14 | 1,818 | 1,843 | 1,816 | 1,837 | +21 | +1.2% | 292,800 |
| 2017/06/13 | 1,818 | 1,824 | 1,814 | 1,816 | -2 | -0.1% | 148,900 |
| 2017/06/12 | 1,800 | 1,824 | 1,793 | 1,818 | +13 | +0.7% | 321,300 |
| 2017/06/09 | 1,819 | 1,821 | 1,798 | 1,805 | -11 | -0.6% | 350,700 |
| 2017/06/08 | 1,830 | 1,832 | 1,816 | 1,816 | -14 | -0.8% | 223,800 |
| 2017/06/07 | 1,835 | 1,835 | 1,822 | 1,830 | ±0 | ±0% | 199,800 |
| 2017/06/06 | 1,850 | 1,853 | 1,826 | 1,830 | -12 | -0.7% | 268,500 |
| 2017/06/05 | 1,814 | 1,845 | 1,814 | 1,842 | +36 | +2% | 400,900 |
| 2017/06/02 | 1,811 | 1,813 | 1,797 | 1,806 | +8 | +0.4% | 388,600 |
| 2017/06/01 | 1,792 | 1,800 | 1,790 | 1,798 | +6 | +0.3% | 266,400 |
| 2017/05/31 | 1,797 | 1,800 | 1,790 | 1,792 | -10 | -0.6% | 231,600 |
| 2017/05/30 | 1,818 | 1,821 | 1,798 | 1,802 | -15 | -0.8% | 236,400 |
| 2017/05/29 | 1,795 | 1,821 | 1,794 | 1,817 | +16 | +0.9% | 236,700 |
| 2017/05/26 | 1,815 | 1,816 | 1,796 | 1,801 | -17 | -0.9% | 409,400 |
| 2017/05/25 | 1,842 | 1,845 | 1,816 | 1,818 | -28 | -1.5% | 345,900 |
| 2017/05/24 | 1,849 | 1,858 | 1,837 | 1,846 | +11 | +0.6% | 240,600 |
| 2017/05/23 | 1,817 | 1,837 | 1,817 | 1,835 | +13 | +0.7% | 431,500 |
| 2017/05/22 | 1,868 | 1,868 | 1,816 | 1,822 | -45 | -2.4% | 738,100 |
| 2017/05/19 | 1,885 | 1,887 | 1,865 | 1,867 | -12 | -0.6% | 268,800 |
| 2017/05/18 | 1,862 | 1,880 | 1,862 | 1,879 | -4 | -0.2% | 294,000 |
| 2017/05/17 | 1,871 | 1,889 | 1,868 | 1,883 | +8 | +0.4% | 413,400 |
| 2017/05/16 | 1,880 | 1,881 | 1,865 | 1,875 | -7 | -0.4% | 302,500 |
| 2017/05/15 | 1,865 | 1,887 | 1,864 | 1,882 | +14 | +0.7% | 413,200 |
| 2017/05/12 | 1,860 | 1,870 | 1,856 | 1,868 | +4 | +0.2% | 279,900 |
| 2017/05/11 | 1,860 | 1,869 | 1,858 | 1,864 | +10 | +0.5% | 277,600 |
| 2017/05/10 | 1,839 | 1,863 | 1,839 | 1,854 | +12 | +0.7% | 406,700 |
| 2017/05/09 | 1,838 | 1,850 | 1,834 | 1,842 | -3 | -0.2% | 404,500 |
| 2017/05/08 | 1,817 | 1,850 | 1,815 | 1,845 | +32 | +1.8% | 552,600 |
| 2017/05/02 | 1,811 | 1,828 | 1,810 | 1,813 | +6 | +0.3% | 430,500 |
1951～
2000
件表示中 / 3738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 | 329,200円 | +9.8% | +0.1% | 0.61% | 50.73倍 | 3.32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 |
| クリエイトＳＤＨ | 319,500円 | +8.4% | +7.3% | 2.13% | 14.33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 |
| ＪＩＮＳＨＤ | 884,000円 | +11.5% | +39.3% | 1.06% | 28.64倍 | 7.29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 |
| ライフコーポ | 235,000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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
