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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 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 |
2451～
2500
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
