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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,333 | 1,335 | 1,326 | 1,335 | +3 | +0.2% | 316,900 |
| 2015/04/20 | 1,324 | 1,333 | 1,318 | 1,332 | +3 | +0.2% | 264,800 |
| 2015/04/17 | 1,329 | 1,334 | 1,325 | 1,329 | ±0 | ±0% | 369,300 |
| 2015/04/16 | 1,320 | 1,332 | 1,309 | 1,329 | +14 | +1.1% | 352,600 |
| 2015/04/15 | 1,331 | 1,331 | 1,315 | 1,315 | -14 | -1.1% | 256,100 |
| 2015/04/14 | 1,320 | 1,331 | 1,316 | 1,329 | -3 | -0.2% | 351,400 |
| 2015/04/13 | 1,318 | 1,333 | 1,304 | 1,332 | +14 | +1.1% | 639,900 |
| 2015/04/10 | 1,319 | 1,320 | 1,311 | 1,318 | ±0 | ±0% | 135,900 |
| 2015/04/09 | 1,327 | 1,327 | 1,312 | 1,318 | -8 | -0.6% | 216,200 |
| 2015/04/08 | 1,328 | 1,330 | 1,321 | 1,326 | -3 | -0.2% | 265,100 |
| 2015/04/07 | 1,320 | 1,329 | 1,320 | 1,329 | +13 | +1% | 472,300 |
| 2015/04/06 | 1,302 | 1,320 | 1,301 | 1,316 | +14 | +1.1% | 298,100 |
| 2015/04/03 | 1,304 | 1,310 | 1,301 | 1,302 | -2 | -0.2% | 286,100 |
| 2015/04/02 | 1,300 | 1,308 | 1,297 | 1,304 | +1 | +0.1% | 258,200 |
| 2015/04/01 | 1,306 | 1,309 | 1,299 | 1,303 | -6 | -0.5% | 314,400 |
| 2015/03/31 | 1,311 | 1,314 | 1,304 | 1,309 | ±0 | ±0% | 307,500 |
| 2015/03/30 | 1,301 | 1,309 | 1,299 | 1,309 | +10 | +0.8% | 239,900 |
| 2015/03/27 | 1,300 | 1,307 | 1,293 | 1,299 | -2 | -0.2% | 370,200 |
| 2015/03/26 | 1,307 | 1,309 | 1,300 | 1,301 | -9 | -0.7% | 291,200 |
| 2015/03/25 | 1,310 | 1,314 | 1,306 | 1,310 | +2 | +0.2% | 220,600 |
| 2015/03/24 | 1,309 | 1,311 | 1,301 | 1,308 | -3 | -0.2% | 186,400 |
| 2015/03/23 | 1,307 | 1,314 | 1,305 | 1,311 | +7 | +0.5% | 263,300 |
| 2015/03/20 | 1,300 | 1,304 | 1,296 | 1,304 | +2 | +0.2% | 201,200 |
| 2015/03/19 | 1,310 | 1,311 | 1,298 | 1,302 | -9 | -0.7% | 292,900 |
| 2015/03/18 | 1,308 | 1,311 | 1,301 | 1,311 | +3 | +0.2% | 212,100 |
| 2015/03/17 | 1,325 | 1,325 | 1,307 | 1,308 | -15 | -1.1% | 261,500 |
| 2015/03/16 | 1,319 | 1,324 | 1,316 | 1,323 | +5 | +0.4% | 359,500 |
| 2015/03/13 | 1,309 | 1,320 | 1,305 | 1,318 | +17 | +1.3% | 667,600 |
| 2015/03/12 | 1,305 | 1,309 | 1,298 | 1,301 | +3 | +0.2% | 332,600 |
| 2015/03/11 | 1,292 | 1,304 | 1,292 | 1,298 | +6 | +0.5% | 299,100 |
| 2015/03/10 | 1,297 | 1,306 | 1,291 | 1,292 | +1 | +0.1% | 425,000 |
| 2015/03/09 | 1,286 | 1,294 | 1,280 | 1,291 | +7 | +0.5% | 390,900 |
| 2015/03/06 | 1,290 | 1,291 | 1,280 | 1,284 | -10 | -0.8% | 562,900 |
| 2015/03/05 | 1,299 | 1,299 | 1,290 | 1,294 | -5 | -0.4% | 336,700 |
| 2015/03/04 | 1,287 | 1,305 | 1,287 | 1,299 | +14 | +1.1% | 676,400 |
| 2015/03/03 | 1,281 | 1,296 | 1,280 | 1,285 | +4 | +0.3% | 532,300 |
| 2015/03/02 | 1,295 | 1,295 | 1,280 | 1,281 | -15 | -1.2% | 688,400 |
| 2015/02/27 | 1,304 | 1,309 | 1,295 | 1,296 | -9 | -0.7% | 699,000 |
| 2015/02/26 | 1,306 | 1,307 | 1,300 | 1,305 | -6 | -0.5% | 487,400 |
| 2015/02/25 | 1,307 | 1,312 | 1,291 | 1,311 | -15 | -1.1% | 1,330,500 |
| 2015/02/24 | 1,328 | 1,329 | 1,324 | 1,326 | -2 | -0.2% | 1,632,300 |
| 2015/02/23 | 1,330 | 1,331 | 1,328 | 1,328 | -1 | -0.1% | 803,100 |
| 2015/02/20 | 1,331 | 1,331 | 1,325 | 1,329 | -2 | -0.2% | 582,800 |
| 2015/02/19 | 1,330 | 1,332 | 1,325 | 1,331 | +4 | +0.3% | 494,900 |
| 2015/02/18 | 1,328 | 1,330 | 1,324 | 1,327 | +4 | +0.3% | 575,600 |
| 2015/02/17 | 1,326 | 1,334 | 1,323 | 1,323 | -3 | -0.2% | 579,400 |
| 2015/02/16 | 1,335 | 1,335 | 1,324 | 1,326 | +1 | +0.1% | 493,200 |
| 2015/02/13 | 1,345 | 1,345 | 1,325 | 1,325 | -20 | -1.5% | 897,300 |
| 2015/02/12 | 1,358 | 1,358 | 1,344 | 1,345 | -5 | -0.4% | 485,300 |
| 2015/02/10 | 1,359 | 1,360 | 1,346 | 1,350 | -8 | -0.6% | 486,900 |
2451～
2500
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
