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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,479 | 1,498 | 1,478 | 1,488 | +12 | +0.8% | 471,800 |
| 2015/10/26 | 1,500 | 1,500 | 1,474 | 1,476 | -13 | -0.9% | 359,500 |
| 2015/10/23 | 1,500 | 1,501 | 1,486 | 1,489 | +8 | +0.5% | 319,800 |
| 2015/10/22 | 1,500 | 1,500 | 1,477 | 1,481 | -20 | -1.3% | 326,700 |
| 2015/10/21 | 1,496 | 1,513 | 1,491 | 1,501 | +6 | +0.4% | 425,600 |
| 2015/10/20 | 1,484 | 1,499 | 1,476 | 1,495 | +9 | +0.6% | 437,000 |
| 2015/10/19 | 1,483 | 1,495 | 1,464 | 1,486 | +3 | +0.2% | 487,400 |
| 2015/10/16 | 1,511 | 1,518 | 1,481 | 1,483 | -21 | -1.4% | 538,200 |
| 2015/10/15 | 1,501 | 1,508 | 1,490 | 1,504 | +11 | +0.7% | 496,600 |
| 2015/10/14 | 1,500 | 1,516 | 1,481 | 1,493 | +15 | +1% | 791,300 |
| 2015/10/13 | 1,477 | 1,485 | 1,456 | 1,478 | -2 | -0.1% | 714,100 |
| 2015/10/09 | 1,535 | 1,540 | 1,475 | 1,480 | -70 | -4.5% | 995,900 |
| 2015/10/08 | 1,575 | 1,575 | 1,506 | 1,550 | -25 | -1.6% | 966,900 |
| 2015/10/07 | 1,592 | 1,600 | 1,564 | 1,575 | -8 | -0.5% | 481,400 |
| 2015/10/06 | 1,580 | 1,600 | 1,575 | 1,583 | +18 | +1.2% | 588,100 |
| 2015/10/05 | 1,555 | 1,575 | 1,551 | 1,565 | +17 | +1.1% | 588,600 |
| 2015/10/02 | 1,534 | 1,549 | 1,514 | 1,548 | +8 | +0.5% | 416,300 |
| 2015/10/01 | 1,554 | 1,569 | 1,535 | 1,540 | -14 | -0.9% | 432,000 |
| 2015/09/30 | 1,527 | 1,557 | 1,522 | 1,554 | +37 | +2.4% | 787,900 |
| 2015/09/29 | 1,514 | 1,525 | 1,504 | 1,517 | -7 | -0.5% | 596,300 |
| 2015/09/28 | 1,506 | 1,526 | 1,490 | 1,524 | +19 | +1.3% | 448,000 |
| 2015/09/25 | 1,486 | 1,505 | 1,483 | 1,505 | +19 | +1.3% | 379,800 |
| 2015/09/24 | 1,479 | 1,510 | 1,469 | 1,486 | +6 | +0.4% | 606,200 |
| 2015/09/18 | 1,485 | 1,492 | 1,476 | 1,480 | -9 | -0.6% | 301,800 |
| 2015/09/17 | 1,481 | 1,490 | 1,465 | 1,489 | +9 | +0.6% | 449,500 |
| 2015/09/16 | 1,472 | 1,480 | 1,453 | 1,480 | +14 | +1% | 385,600 |
| 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 |
2401～
2450
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
