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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,082 | 3,105 | 3,075 | 3,091 | +9 | +0.3% | 250,700 |
| 2024/07/04 | 3,088 | 3,108 | 3,069 | 3,082 | +6 | +0.2% | 244,600 |
| 2024/07/03 | 3,099 | 3,107 | 3,066 | 3,076 | -24 | -0.8% | 274,800 |
| 2024/07/02 | 3,093 | 3,108 | 3,087 | 3,100 | +7 | +0.2% | 230,100 |
| 2024/07/01 | 3,066 | 3,106 | 3,063 | 3,093 | +28 | +0.9% | 320,100 |
| 2024/06/28 | 3,124 | 3,129 | 3,062 | 3,065 | -68 | -2.2% | 398,900 |
| 2024/06/27 | 3,112 | 3,137 | 3,097 | 3,133 | +23 | +0.7% | 412,200 |
| 2024/06/26 | 3,108 | 3,127 | 3,089 | 3,110 | +2 | +0.1% | 305,200 |
| 2024/06/25 | 3,090 | 3,119 | 3,081 | 3,108 | +20 | +0.6% | 308,700 |
| 2024/06/24 | 3,108 | 3,126 | 3,086 | 3,088 | -17 | -0.5% | 372,400 |
| 2024/06/21 | 3,096 | 3,127 | 3,093 | 3,105 | +33 | +1.1% | 519,400 |
| 2024/06/20 | 3,086 | 3,091 | 3,067 | 3,072 | -14 | -0.5% | 228,200 |
| 2024/06/19 | 3,088 | 3,105 | 3,078 | 3,086 | +7 | +0.2% | 385,600 |
| 2024/06/18 | 3,049 | 3,089 | 3,043 | 3,079 | +61 | +2% | 393,700 |
| 2024/06/17 | 3,058 | 3,059 | 2,986.5 | 3,018 | -48 | -1.6% | 333,800 |
| 2024/06/14 | 3,035 | 3,066 | 3,016 | 3,066 | +48 | +1.6% | 511,200 |
| 2024/06/13 | 3,030 | 3,041 | 3,014 | 3,018 | -5 | -0.2% | 258,200 |
| 2024/06/12 | 3,027 | 3,038 | 3,005 | 3,023 | +4 | +0.1% | 269,100 |
| 2024/06/11 | 2,992 | 3,032 | 2,989 | 3,019 | +34 | +1.1% | 360,500 |
| 2024/06/10 | 2,977 | 2,995 | 2,969 | 2,985 | +33 | +1.1% | 312,800 |
| 2024/06/07 | 2,940 | 2,959.5 | 2,927 | 2,952 | +26 | +0.9% | 306,500 |
| 2024/06/06 | 2,934 | 2,939 | 2,920 | 2,926 | -8 | -0.3% | 158,100 |
| 2024/06/05 | 2,938 | 2,945 | 2,917 | 2,934 | +4 | +0.1% | 276,200 |
| 2024/06/04 | 2,920 | 2,940.5 | 2,915 | 2,930 | +18 | +0.6% | 373,100 |
| 2024/06/03 | 2,909 | 2,917.5 | 2,886.5 | 2,912 | +12.5 | +0.4% | 352,700 |
| 2024/05/31 | 2,894 | 2,906.5 | 2,880 | 2,899.5 | +4.5 | +0.2% | 390,900 |
| 2024/05/30 | 2,847 | 2,912 | 2,844 | 2,895 | +40 | +1.4% | 394,200 |
| 2024/05/29 | 2,870 | 2,876 | 2,848 | 2,855 | -18 | -0.6% | 227,100 |
| 2024/05/28 | 2,899 | 2,904.5 | 2,864.5 | 2,873 | -26 | -0.9% | 225,600 |
| 2024/05/27 | 2,883 | 2,899 | 2,877 | 2,899 | +33 | +1.2% | 309,700 |
| 2024/05/24 | 2,848.5 | 2,876.5 | 2,840 | 2,866 | +14 | +0.5% | 228,000 |
| 2024/05/23 | 2,828 | 2,861.5 | 2,828 | 2,852 | +27.5 | +1% | 261,600 |
| 2024/05/22 | 2,889.5 | 2,889.5 | 2,824.5 | 2,824.5 | -78 | -2.7% | 701,000 |
| 2024/05/21 | 2,912 | 2,920 | 2,900.5 | 2,902.5 | +7.5 | +0.3% | 242,300 |
| 2024/05/20 | 2,910 | 2,916 | 2,887 | 2,895 | -11 | -0.4% | 345,800 |
| 2024/05/17 | 2,901.5 | 2,921 | 2,894 | 2,906 | +4.5 | +0.2% | 337,200 |
| 2024/05/16 | 2,899.5 | 2,906 | 2,878 | 2,901.5 | +21.5 | +0.7% | 334,500 |
| 2024/05/15 | 2,902 | 2,909.5 | 2,873.5 | 2,880 | -12 | -0.4% | 335,000 |
| 2024/05/14 | 2,866 | 2,892 | 2,858 | 2,892 | +29 | +1% | 308,300 |
| 2024/05/13 | 2,858 | 2,867 | 2,849.5 | 2,863 | +3.5 | +0.1% | 280,500 |
| 2024/05/10 | 2,828 | 2,862 | 2,825.5 | 2,859.5 | +31.5 | +1.1% | 327,800 |
| 2024/05/09 | 2,816 | 2,842 | 2,806.5 | 2,828 | +23 | +0.8% | 317,100 |
| 2024/05/08 | 2,833 | 2,844 | 2,800 | 2,805 | -29 | -1% | 620,900 |
| 2024/05/07 | 2,882 | 2,882 | 2,824 | 2,834 | -49.5 | -1.7% | 828,900 |
| 2024/05/02 | 2,885.5 | 2,909.5 | 2,877.5 | 2,883.5 | -2 | -0.1% | 351,500 |
| 2024/05/01 | 2,889.5 | 2,904 | 2,871.5 | 2,885.5 | -3.5 | -0.1% | 309,700 |
| 2024/04/30 | 2,894.5 | 2,897.5 | 2,873 | 2,889 | +3.5 | +0.1% | 390,300 |
| 2024/04/26 | 2,842 | 2,887 | 2,832.5 | 2,885.5 | +39.5 | +1.4% | 408,700 |
| 2024/04/25 | 2,888 | 2,891 | 2,838.5 | 2,846 | -46.5 | -1.6% | 558,500 |
| 2024/04/24 | 2,919 | 2,919 | 2,878 | 2,892.5 | -1.5 | -0.1% | 496,300 |
201～
250
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
