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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/23 | 1,653 | 1,661 | 1,652 | 1,655 | ±0 | ±0% | 1,468,500 |
| 2017/02/22 | 1,667 | 1,670 | 1,649 | 1,655 | -6 | -0.4% | 1,110,600 |
| 2017/02/21 | 1,664 | 1,674 | 1,658 | 1,661 | -5 | -0.3% | 847,300 |
| 2017/02/20 | 1,668 | 1,677 | 1,666 | 1,666 | -2 | -0.1% | 1,012,300 |
| 2017/02/17 | 1,672 | 1,674 | 1,662 | 1,668 | +1 | +0.1% | 567,400 |
| 2017/02/16 | 1,672 | 1,677 | 1,666 | 1,667 | ±0 | ±0% | 405,500 |
| 2017/02/15 | 1,675 | 1,680 | 1,662 | 1,667 | +7 | +0.4% | 441,900 |
| 2017/02/14 | 1,682 | 1,683 | 1,658 | 1,660 | -17 | -1% | 517,800 |
| 2017/02/13 | 1,675 | 1,684 | 1,668 | 1,677 | +20 | +1.2% | 527,600 |
| 2017/02/10 | 1,647 | 1,657 | 1,642 | 1,657 | +22 | +1.3% | 448,200 |
| 2017/02/09 | 1,643 | 1,644 | 1,633 | 1,635 | -2 | -0.1% | 336,400 |
| 2017/02/08 | 1,634 | 1,638 | 1,632 | 1,637 | +7 | +0.4% | 286,100 |
| 2017/02/07 | 1,630 | 1,634 | 1,624 | 1,630 | +2 | +0.1% | 272,000 |
| 2017/02/06 | 1,635 | 1,636 | 1,624 | 1,628 | +7 | +0.4% | 295,200 |
| 2017/02/03 | 1,637 | 1,639 | 1,618 | 1,621 | +1 | +0.1% | 381,100 |
| 2017/02/02 | 1,644 | 1,646 | 1,617 | 1,620 | -23 | -1.4% | 604,300 |
| 2017/02/01 | 1,629 | 1,643 | 1,629 | 1,643 | +16 | +1% | 470,200 |
| 2017/01/31 | 1,620 | 1,632 | 1,617 | 1,627 | +10 | +0.6% | 377,400 |
| 2017/01/30 | 1,611 | 1,618 | 1,610 | 1,617 | +8 | +0.5% | 406,400 |
| 2017/01/27 | 1,608 | 1,614 | 1,605 | 1,609 | +5 | +0.3% | 368,500 |
| 2017/01/26 | 1,610 | 1,611 | 1,600 | 1,604 | ±0 | ±0% | 425,300 |
| 2017/01/25 | 1,614 | 1,618 | 1,599 | 1,604 | +4 | +0.3% | 440,000 |
| 2017/01/24 | 1,602 | 1,613 | 1,598 | 1,600 | -1 | -0.1% | 524,600 |
| 2017/01/23 | 1,628 | 1,629 | 1,600 | 1,601 | -29 | -1.8% | 573,100 |
2051～
2100
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 | 342,600円 | +9.8% | +0.1% | 0.58% | 52.80倍 | 3.46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 | 253,800円 | +4.1% | +1.1% | 2.56% | 12.20倍 | 1.59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 | 204,000円 | +2.9% | +6.8% | 2.30% | 14.86倍 | 0.97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 | 624,500円 | +14.3% | +22.2% | 1.28% | 19.13倍 | 1.54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 | 150,800円 | +1.7% | +8.4% | 3.05% | 10.31倍 | 0.76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
