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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,488 | 1,503 | 1,481 | 1,495 | ±0 | ±0% | 234,100 |
| 2015/07/03 | 1,510 | 1,512 | 1,490 | 1,495 | -12 | -0.8% | 275,900 |
| 2015/07/02 | 1,499 | 1,514 | 1,490 | 1,507 | +23 | +1.5% | 373,300 |
| 2015/07/01 | 1,488 | 1,492 | 1,480 | 1,484 | +1 | +0.1% | 208,000 |
| 2015/06/30 | 1,458 | 1,489 | 1,457 | 1,483 | +14 | +1% | 336,300 |
| 2015/06/29 | 1,455 | 1,490 | 1,450 | 1,469 | -29 | -1.9% | 547,600 |
| 2015/06/26 | 1,505 | 1,505 | 1,477 | 1,498 | -7 | -0.5% | 576,700 |
| 2015/06/25 | 1,515 | 1,524 | 1,503 | 1,505 | -12 | -0.8% | 325,300 |
| 2015/06/24 | 1,529 | 1,541 | 1,514 | 1,517 | -11 | -0.7% | 462,000 |
| 2015/06/23 | 1,540 | 1,540 | 1,521 | 1,528 | -4 | -0.3% | 374,200 |
| 2015/06/22 | 1,514 | 1,537 | 1,511 | 1,532 | +18 | +1.2% | 508,600 |
| 2015/06/19 | 1,511 | 1,520 | 1,494 | 1,514 | -2 | -0.1% | 487,500 |
| 2015/06/18 | 1,500 | 1,520 | 1,500 | 1,516 | +13 | +0.9% | 562,300 |
| 2015/06/17 | 1,486 | 1,508 | 1,480 | 1,503 | +18 | +1.2% | 599,300 |
| 2015/06/16 | 1,472 | 1,489 | 1,471 | 1,485 | +14 | +1% | 396,800 |
| 2015/06/15 | 1,471 | 1,474 | 1,460 | 1,471 | +1 | +0.1% | 230,600 |
| 2015/06/12 | 1,460 | 1,474 | 1,458 | 1,470 | +13 | +0.9% | 488,600 |
| 2015/06/11 | 1,445 | 1,461 | 1,443 | 1,457 | +17 | +1.2% | 420,900 |
| 2015/06/10 | 1,445 | 1,445 | 1,438 | 1,440 | +3 | +0.2% | 223,700 |
| 2015/06/09 | 1,432 | 1,443 | 1,431 | 1,437 | +4 | +0.3% | 263,900 |
| 2015/06/08 | 1,440 | 1,440 | 1,429 | 1,433 | +5 | +0.4% | 216,800 |
| 2015/06/05 | 1,433 | 1,441 | 1,425 | 1,428 | -7 | -0.5% | 267,900 |
| 2015/06/04 | 1,423 | 1,435 | 1,423 | 1,435 | +13 | +0.9% | 237,600 |
| 2015/06/03 | 1,425 | 1,426 | 1,417 | 1,422 | -1 | -0.1% | 173,500 |
| 2015/06/02 | 1,420 | 1,433 | 1,419 | 1,423 | +4 | +0.3% | 248,900 |
| 2015/06/01 | 1,423 | 1,427 | 1,416 | 1,419 | -6 | -0.4% | 236,300 |
| 2015/05/29 | 1,417 | 1,430 | 1,417 | 1,425 | +4 | +0.3% | 320,700 |
| 2015/05/28 | 1,426 | 1,429 | 1,414 | 1,421 | -7 | -0.5% | 205,300 |
| 2015/05/27 | 1,416 | 1,433 | 1,415 | 1,428 | +6 | +0.4% | 278,300 |
| 2015/05/26 | 1,433 | 1,433 | 1,418 | 1,422 | -12 | -0.8% | 279,400 |
| 2015/05/25 | 1,445 | 1,449 | 1,431 | 1,434 | -4 | -0.3% | 352,700 |
| 2015/05/22 | 1,424 | 1,438 | 1,421 | 1,438 | +20 | +1.4% | 489,000 |
| 2015/05/21 | 1,416 | 1,425 | 1,415 | 1,418 | +3 | +0.2% | 410,800 |
| 2015/05/20 | 1,412 | 1,417 | 1,407 | 1,415 | +8 | +0.6% | 337,000 |
| 2015/05/19 | 1,409 | 1,415 | 1,407 | 1,407 | +1 | +0.1% | 288,100 |
| 2015/05/18 | 1,406 | 1,413 | 1,402 | 1,406 | +2 | +0.1% | 287,800 |
| 2015/05/15 | 1,400 | 1,408 | 1,399 | 1,404 | +7 | +0.5% | 289,600 |
| 2015/05/14 | 1,395 | 1,405 | 1,394 | 1,397 | -3 | -0.2% | 243,300 |
| 2015/05/13 | 1,402 | 1,408 | 1,391 | 1,400 | -3 | -0.2% | 330,100 |
| 2015/05/12 | 1,398 | 1,414 | 1,394 | 1,403 | +7 | +0.5% | 649,900 |
| 2015/05/11 | 1,384 | 1,396 | 1,383 | 1,396 | +14 | +1% | 441,300 |
| 2015/05/08 | 1,375 | 1,386 | 1,374 | 1,382 | +3 | +0.2% | 310,300 |
| 2015/05/07 | 1,370 | 1,382 | 1,365 | 1,379 | +19 | +1.4% | 517,600 |
| 2015/05/01 | 1,366 | 1,378 | 1,357 | 1,360 | -6 | -0.4% | 377,800 |
| 2015/04/30 | 1,365 | 1,369 | 1,357 | 1,366 | -1 | -0.1% | 328,400 |
| 2015/04/28 | 1,370 | 1,372 | 1,357 | 1,367 | -3 | -0.2% | 224,000 |
| 2015/04/27 | 1,367 | 1,374 | 1,361 | 1,370 | +3 | +0.2% | 305,100 |
| 2015/04/24 | 1,368 | 1,374 | 1,356 | 1,367 | -1 | -0.1% | 418,800 |
| 2015/04/23 | 1,353 | 1,370 | 1,351 | 1,368 | +15 | +1.1% | 666,300 |
| 2015/04/22 | 1,333 | 1,353 | 1,332 | 1,353 | +18 | +1.3% | 776,900 |
2401～
2450
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
