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 |
|---|---|---|---|---|---|---|---|
| 2016/04/22 | 1,386 | 1,388 | 1,378 | 1,384 | -10 | -0.7% | 390,500 |
| 2016/04/21 | 1,404 | 1,405 | 1,389 | 1,394 | +2 | +0.1% | 334,700 |
| 2016/04/20 | 1,397 | 1,407 | 1,390 | 1,392 | -3 | -0.2% | 315,400 |
| 2016/04/19 | 1,387 | 1,396 | 1,384 | 1,395 | +20 | +1.5% | 368,100 |
| 2016/04/18 | 1,369 | 1,386 | 1,366 | 1,375 | -6 | -0.4% | 382,700 |
| 2016/04/15 | 1,378 | 1,384 | 1,366 | 1,381 | -3 | -0.2% | 393,700 |
| 2016/04/14 | 1,399 | 1,400 | 1,378 | 1,384 | -10 | -0.7% | 562,600 |
| 2016/04/13 | 1,396 | 1,407 | 1,383 | 1,394 | -15 | -1.1% | 592,800 |
| 2016/04/12 | 1,375 | 1,414 | 1,366 | 1,409 | +68 | +5.1% | 1,024,700 |
| 2016/04/11 | 1,349 | 1,349 | 1,329 | 1,341 | -1 | -0.1% | 302,800 |
| 2016/04/08 | 1,310 | 1,352 | 1,306 | 1,342 | +24 | +1.8% | 444,600 |
| 2016/04/07 | 1,334 | 1,335 | 1,315 | 1,318 | -14 | -1.1% | 511,600 |
| 2016/04/06 | 1,330 | 1,333 | 1,316 | 1,332 | -2 | -0.1% | 393,400 |
| 2016/04/05 | 1,365 | 1,366 | 1,331 | 1,334 | -26 | -1.9% | 405,500 |
| 2016/04/04 | 1,360 | 1,379 | 1,357 | 1,360 | +3 | +0.2% | 393,800 |
| 2016/04/01 | 1,377 | 1,378 | 1,356 | 1,357 | -20 | -1.5% | 450,800 |
| 2016/03/31 | 1,415 | 1,415 | 1,377 | 1,377 | -36 | -2.5% | 422,600 |
| 2016/03/30 | 1,400 | 1,419 | 1,399 | 1,413 | +17 | +1.2% | 521,700 |
| 2016/03/29 | 1,378 | 1,398 | 1,372 | 1,396 | +16 | +1.2% | 381,700 |
| 2016/03/28 | 1,372 | 1,380 | 1,370 | 1,380 | +8 | +0.6% | 292,200 |
| 2016/03/25 | 1,386 | 1,386 | 1,366 | 1,372 | -10 | -0.7% | 296,400 |
| 2016/03/24 | 1,370 | 1,388 | 1,370 | 1,382 | +13 | +0.9% | 489,000 |
| 2016/03/23 | 1,358 | 1,372 | 1,356 | 1,369 | +15 | +1.1% | 355,100 |
| 2016/03/22 | 1,360 | 1,365 | 1,346 | 1,354 | -2 | -0.1% | 469,300 |
| 2016/03/18 | 1,369 | 1,372 | 1,350 | 1,356 | -13 | -0.9% | 576,500 |
| 2016/03/17 | 1,370 | 1,372 | 1,357 | 1,369 | -2 | -0.1% | 533,700 |
| 2016/03/16 | 1,360 | 1,376 | 1,360 | 1,371 | +11 | +0.8% | 336,000 |
| 2016/03/15 | 1,361 | 1,364 | 1,353 | 1,360 | -7 | -0.5% | 457,100 |
| 2016/03/14 | 1,371 | 1,373 | 1,358 | 1,367 | +8 | +0.6% | 360,000 |
| 2016/03/11 | 1,356 | 1,363 | 1,353 | 1,359 | -11 | -0.8% | 429,000 |
| 2016/03/10 | 1,344 | 1,374 | 1,344 | 1,370 | +28 | +2.1% | 565,500 |
| 2016/03/09 | 1,347 | 1,356 | 1,338 | 1,342 | -9 | -0.7% | 524,400 |
| 2016/03/08 | 1,352 | 1,363 | 1,341 | 1,351 | +3 | +0.2% | 595,000 |
| 2016/03/07 | 1,361 | 1,365 | 1,337 | 1,348 | -49 | -3.5% | 1,153,400 |
| 2016/03/04 | 1,390 | 1,398 | 1,382 | 1,397 | +16 | +1.2% | 662,600 |
| 2016/03/03 | 1,402 | 1,403 | 1,372 | 1,381 | -33 | -2.3% | 846,800 |
| 2016/03/02 | 1,412 | 1,414 | 1,402 | 1,414 | +13 | +0.9% | 526,000 |
| 2016/03/01 | 1,400 | 1,410 | 1,390 | 1,401 | -6 | -0.4% | 363,300 |
| 2016/02/29 | 1,416 | 1,427 | 1,405 | 1,407 | -7 | -0.5% | 617,700 |
| 2016/02/26 | 1,410 | 1,422 | 1,399 | 1,414 | +10 | +0.7% | 532,600 |
| 2016/02/25 | 1,393 | 1,413 | 1,378 | 1,404 | -10 | -0.7% | 1,257,400 |
| 2016/02/24 | 1,411 | 1,430 | 1,411 | 1,414 | +5 | +0.4% | 1,663,300 |
| 2016/02/23 | 1,431 | 1,434 | 1,406 | 1,409 | -20 | -1.4% | 656,900 |
| 2016/02/22 | 1,429 | 1,434 | 1,423 | 1,429 | ±0 | ±0% | 564,000 |
| 2016/02/19 | 1,407 | 1,429 | 1,401 | 1,429 | +18 | +1.3% | 484,100 |
| 2016/02/18 | 1,422 | 1,427 | 1,406 | 1,411 | +9 | +0.6% | 540,800 |
| 2016/02/17 | 1,401 | 1,410 | 1,383 | 1,402 | +6 | +0.4% | 474,700 |
| 2016/02/16 | 1,397 | 1,418 | 1,391 | 1,396 | +8 | +0.6% | 489,900 |
| 2016/02/15 | 1,389 | 1,393 | 1,369 | 1,388 | +68 | +5.2% | 631,100 |
| 2016/02/12 | 1,349 | 1,352 | 1,305 | 1,320 | -52 | -3.8% | 924,400 |
2251～
2300
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 | 326,100円 | +9.8% | +0.1% | 0.61% | 50.25倍 | 3.29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 | 323,000円 | +8.4% | +7.3% | 2.11% | 14.49倍 | 1.53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 | 886,000円 | +11.5% | +39.3% | 1.06% | 28.70倍 | 7.31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 | 232,200円 | +4.1% | +1.1% | 2.80% | 11.16倍 | 1.45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 | 136,400円 | +1.7% | +8.4% | 3.37% | 9.32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
