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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 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 |
| 2017/05/01 | 1,820 | 1,822 | 1,806 | 1,807 | -14 | -0.8% | 315,000 |
| 2017/04/28 | 1,812 | 1,825 | 1,809 | 1,821 | +7 | +0.4% | 455,500 |
| 2017/04/27 | 1,802 | 1,814 | 1,802 | 1,814 | +15 | +0.8% | 425,500 |
| 2017/04/26 | 1,805 | 1,812 | 1,792 | 1,799 | -3 | -0.2% | 349,200 |
| 2017/04/25 | 1,787 | 1,810 | 1,784 | 1,802 | +13 | +0.7% | 694,500 |
| 2017/04/24 | 1,764 | 1,790 | 1,762 | 1,789 | +23 | +1.3% | 500,900 |
| 2017/04/21 | 1,778 | 1,778 | 1,747 | 1,766 | -20 | -1.1% | 550,600 |
| 2017/04/20 | 1,763 | 1,788 | 1,754 | 1,786 | +22 | +1.2% | 582,600 |
| 2017/04/19 | 1,713 | 1,764 | 1,712 | 1,764 | +55 | +3.2% | 915,500 |
| 2017/04/18 | 1,706 | 1,710 | 1,694 | 1,709 | -4 | -0.2% | 470,300 |
| 2017/04/17 | 1,668 | 1,715 | 1,666 | 1,713 | +37 | +2.2% | 700,900 |
| 2017/04/14 | 1,665 | 1,679 | 1,653 | 1,676 | -3 | -0.2% | 565,400 |
| 2017/04/13 | 1,652 | 1,682 | 1,652 | 1,679 | +28 | +1.7% | 853,400 |
| 2017/04/12 | 1,624 | 1,653 | 1,616 | 1,651 | +42 | +2.6% | 1,271,600 |
| 2017/04/11 | 1,602 | 1,614 | 1,599 | 1,609 | +13 | +0.8% | 334,300 |
| 2017/04/10 | 1,598 | 1,602 | 1,591 | 1,596 | ±0 | ±0% | 268,800 |
| 2017/04/07 | 1,586 | 1,605 | 1,580 | 1,596 | +21 | +1.3% | 442,000 |
| 2017/04/06 | 1,596 | 1,599 | 1,573 | 1,575 | -17 | -1.1% | 220,700 |
| 2017/04/05 | 1,581 | 1,595 | 1,581 | 1,592 | +13 | +0.8% | 205,700 |
| 2017/04/04 | 1,572 | 1,592 | 1,572 | 1,579 | +14 | +0.9% | 467,200 |
| 2017/04/03 | 1,600 | 1,603 | 1,558 | 1,565 | -54 | -3.3% | 1,000,100 |
| 2017/03/31 | 1,625 | 1,639 | 1,619 | 1,619 | -2 | -0.1% | 304,100 |
| 2017/03/30 | 1,621 | 1,630 | 1,618 | 1,621 | -2 | -0.1% | 237,300 |
| 2017/03/29 | 1,621 | 1,626 | 1,617 | 1,623 | -4 | -0.2% | 272,300 |
| 2017/03/28 | 1,620 | 1,629 | 1,620 | 1,627 | +3 | +0.2% | 248,300 |
| 2017/03/27 | 1,620 | 1,627 | 1,615 | 1,624 | -5 | -0.3% | 225,800 |
| 2017/03/24 | 1,615 | 1,632 | 1,615 | 1,629 | -1 | -0.1% | 265,800 |
| 2017/03/23 | 1,618 | 1,633 | 1,618 | 1,630 | +13 | +0.8% | 230,100 |
| 2017/03/22 | 1,630 | 1,635 | 1,615 | 1,617 | -29 | -1.8% | 415,100 |
| 2017/03/21 | 1,633 | 1,648 | 1,632 | 1,646 | +4 | +0.2% | 280,200 |
| 2017/03/17 | 1,637 | 1,645 | 1,631 | 1,642 | -1 | -0.1% | 214,600 |
| 2017/03/16 | 1,628 | 1,647 | 1,628 | 1,643 | +17 | +1% | 349,300 |
| 2017/03/15 | 1,635 | 1,637 | 1,622 | 1,626 | -15 | -0.9% | 285,600 |
| 2017/03/14 | 1,630 | 1,647 | 1,628 | 1,641 | +16 | +1% | 383,400 |
| 2017/03/13 | 1,623 | 1,629 | 1,620 | 1,625 | +10 | +0.6% | 278,000 |
| 2017/03/10 | 1,615 | 1,619 | 1,611 | 1,615 | +8 | +0.5% | 351,700 |
| 2017/03/09 | 1,608 | 1,611 | 1,604 | 1,607 | +1 | +0.1% | 263,300 |
| 2017/03/08 | 1,604 | 1,608 | 1,600 | 1,606 | -3 | -0.2% | 349,100 |
| 2017/03/07 | 1,612 | 1,615 | 1,601 | 1,609 | -7 | -0.4% | 447,700 |
| 2017/03/06 | 1,620 | 1,626 | 1,616 | 1,616 | -8 | -0.5% | 295,500 |
| 2017/03/03 | 1,640 | 1,641 | 1,621 | 1,624 | -11 | -0.7% | 327,100 |
| 2017/03/02 | 1,639 | 1,642 | 1,632 | 1,635 | +1 | +0.1% | 391,300 |
| 2017/03/01 | 1,646 | 1,651 | 1,631 | 1,634 | -12 | -0.7% | 463,000 |
| 2017/02/28 | 1,644 | 1,655 | 1,641 | 1,646 | +6 | +0.4% | 511,800 |
| 2017/02/27 | 1,630 | 1,644 | 1,629 | 1,640 | +7 | +0.4% | 450,100 |
| 2017/02/24 | 1,629 | 1,644 | 1,628 | 1,633 | -22 | -1.3% | 1,426,600 |
1951～
2000
件表示中 / 3692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 | 314,300円 | +9.8% | +0.1% | 0.64% | 48.43倍 | 3.16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 |
| ＪＩＮＳＨＤ | 902,000円 | +11.5% | +39.3% | 1.04% | 29.22倍 | 7.44倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| クリエイトＳＤＨ | 317,000円 | +8.4% | +7.3% | 2.15% | 14.22倍 | 1.50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 |
| ライフコーポ | 206,700円 | +4.1% | +1.1% | 3.14% | 9.94倍 | 1.29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 |
| アインＨＤ | 555,100円 | +13.4% | -6.4% | 1.44% | 19.46倍 | 1.43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
