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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 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 |
2001～
2050
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 | 249,500円 | +4.1% | +1.1% | 2.61% | 11.99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 | 202,200円 | +2.9% | +6.8% | 2.32% | 14.73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 | 611,800円 | +14.3% | +22.2% | 1.31% | 18.74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 | 149,300円 | +1.7% | +8.4% | 3.08% | 10.21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
