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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,448 | 1,473 | 1,443 | 1,466 | +24 | +1.7% | 481,400 |
| 2015/09/14 | 1,454 | 1,454 | 1,436 | 1,442 | -6 | -0.4% | 228,400 |
| 2015/09/11 | 1,421 | 1,454 | 1,417 | 1,448 | +21 | +1.5% | 497,900 |
| 2015/09/10 | 1,415 | 1,431 | 1,401 | 1,427 | -4 | -0.3% | 327,500 |
| 2015/09/09 | 1,415 | 1,431 | 1,396 | 1,431 | +38 | +2.7% | 497,100 |
| 2015/09/08 | 1,390 | 1,417 | 1,386 | 1,393 | +11 | +0.8% | 479,500 |
| 2015/09/07 | 1,374 | 1,393 | 1,356 | 1,382 | +8 | +0.6% | 467,000 |
| 2015/09/04 | 1,374 | 1,390 | 1,361 | 1,374 | +11 | +0.8% | 523,700 |
| 2015/09/03 | 1,377 | 1,385 | 1,362 | 1,363 | -11 | -0.8% | 559,600 |
| 2015/09/02 | 1,374 | 1,398 | 1,356 | 1,374 | -24 | -1.7% | 547,300 |
| 2015/09/01 | 1,434 | 1,436 | 1,398 | 1,398 | -45 | -3.1% | 546,400 |
| 2015/08/31 | 1,436 | 1,443 | 1,416 | 1,443 | +7 | +0.5% | 479,300 |
| 2015/08/28 | 1,437 | 1,443 | 1,415 | 1,436 | +22 | +1.6% | 711,400 |
| 2015/08/27 | 1,451 | 1,451 | 1,406 | 1,414 | -38 | -2.6% | 1,596,600 |
| 2015/08/26 | 1,451 | 1,459 | 1,441 | 1,452 | +29 | +2% | 1,792,800 |
| 2015/08/25 | 1,400 | 1,476 | 1,360 | 1,423 | -13 | -0.9% | 1,223,900 |
| 2015/08/24 | 1,476 | 1,494 | 1,432 | 1,436 | -58 | -3.9% | 1,112,400 |
| 2015/08/21 | 1,495 | 1,505 | 1,482 | 1,494 | -17 | -1.1% | 747,900 |
| 2015/08/20 | 1,527 | 1,543 | 1,511 | 1,511 | -20 | -1.3% | 544,100 |
| 2015/08/19 | 1,553 | 1,553 | 1,530 | 1,531 | -28 | -1.8% | 548,900 |
| 2015/08/18 | 1,565 | 1,565 | 1,552 | 1,559 | -4 | -0.3% | 405,400 |
| 2015/08/17 | 1,545 | 1,563 | 1,541 | 1,563 | +23 | +1.5% | 691,800 |
| 2015/08/14 | 1,534 | 1,545 | 1,532 | 1,540 | +8 | +0.5% | 417,000 |
| 2015/08/13 | 1,535 | 1,549 | 1,527 | 1,532 | -2 | -0.1% | 386,600 |
| 2015/08/12 | 1,544 | 1,554 | 1,518 | 1,534 | -5 | -0.3% | 653,400 |
| 2015/08/11 | 1,542 | 1,548 | 1,527 | 1,539 | ±0 | ±0% | 491,200 |
| 2015/08/10 | 1,510 | 1,541 | 1,510 | 1,539 | +30 | +2% | 581,100 |
| 2015/08/07 | 1,524 | 1,525 | 1,506 | 1,509 | -14 | -0.9% | 380,600 |
| 2015/08/06 | 1,509 | 1,528 | 1,506 | 1,523 | +19 | +1.3% | 504,200 |
| 2015/08/05 | 1,504 | 1,521 | 1,500 | 1,504 | +1 | +0.1% | 590,400 |
| 2015/08/04 | 1,499 | 1,505 | 1,493 | 1,503 | +5 | +0.3% | 364,300 |
| 2015/08/03 | 1,489 | 1,504 | 1,486 | 1,498 | +9 | +0.6% | 473,800 |
| 2015/07/31 | 1,482 | 1,490 | 1,473 | 1,489 | +4 | +0.3% | 289,000 |
| 2015/07/30 | 1,490 | 1,495 | 1,480 | 1,485 | -3 | -0.2% | 317,900 |
| 2015/07/29 | 1,479 | 1,492 | 1,468 | 1,488 | +13 | +0.9% | 456,300 |
| 2015/07/28 | 1,466 | 1,478 | 1,453 | 1,475 | +4 | +0.3% | 365,100 |
| 2015/07/27 | 1,478 | 1,480 | 1,466 | 1,471 | -2 | -0.1% | 305,500 |
| 2015/07/24 | 1,465 | 1,479 | 1,463 | 1,473 | +17 | +1.2% | 479,300 |
| 2015/07/23 | 1,448 | 1,465 | 1,448 | 1,456 | +10 | +0.7% | 324,600 |
| 2015/07/22 | 1,440 | 1,450 | 1,435 | 1,446 | +9 | +0.6% | 530,300 |
| 2015/07/21 | 1,445 | 1,446 | 1,435 | 1,437 | +2 | +0.1% | 393,300 |
| 2015/07/17 | 1,442 | 1,448 | 1,431 | 1,435 | -5 | -0.3% | 353,300 |
| 2015/07/16 | 1,448 | 1,456 | 1,429 | 1,440 | +7 | +0.5% | 372,100 |
| 2015/07/15 | 1,435 | 1,449 | 1,428 | 1,433 | +13 | +0.9% | 620,000 |
| 2015/07/14 | 1,416 | 1,423 | 1,406 | 1,420 | +23 | +1.6% | 621,900 |
| 2015/07/13 | 1,411 | 1,414 | 1,384 | 1,397 | +7 | +0.5% | 730,100 |
| 2015/07/10 | 1,447 | 1,450 | 1,384 | 1,390 | -93 | -6.3% | 2,167,900 |
| 2015/07/09 | 1,469 | 1,483 | 1,447 | 1,483 | -1 | -0.1% | 713,000 |
| 2015/07/08 | 1,503 | 1,506 | 1,482 | 1,484 | -21 | -1.4% | 389,800 |
| 2015/07/07 | 1,500 | 1,513 | 1,499 | 1,505 | +10 | +0.7% | 301,200 |
2351～
2400
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 | 312,900円 | +9.8% | +0.1% | 0.64% | 48.21倍 | 3.15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 | 878,000円 | +11.5% | +39.3% | 1.07% | 28.44倍 | 7.24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 | 310,500円 | +8.4% | +7.3% | 2.19% | 13.93倍 | 1.47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 | 204,900円 | +4.1% | +1.1% | 3.17% | 9.85倍 | 1.28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 | 557,400円 | +13.4% | -6.4% | 1.44% | 19.54倍 | 1.44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
