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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 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 |
2501～
2550
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
