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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 2015/02/09 | 1,351 | 1,365 | 1,347 | 1,358 | +10 | +0.7% | 454,600 |
| 2015/02/06 | 1,341 | 1,350 | 1,333 | 1,348 | +10 | +0.7% | 349,800 |
| 2015/02/05 | 1,336 | 1,342 | 1,324 | 1,338 | +9 | +0.7% | 449,200 |
| 2015/02/04 | 1,329 | 1,339 | 1,323 | 1,329 | +6 | +0.5% | 429,500 |
| 2015/02/03 | 1,339 | 1,339 | 1,320 | 1,323 | -11 | -0.8% | 531,300 |
| 2015/02/02 | 1,334 | 1,337 | 1,320 | 1,334 | +1 | +0.1% | 619,700 |
| 2015/01/30 | 1,350 | 1,350 | 1,333 | 1,333 | -2 | -0.1% | 454,100 |
| 2015/01/29 | 1,337 | 1,348 | 1,331 | 1,335 | +5 | +0.4% | 410,900 |
| 2015/01/28 | 1,321 | 1,333 | 1,321 | 1,330 | +8 | +0.6% | 345,800 |
| 2015/01/27 | 1,318 | 1,324 | 1,315 | 1,322 | +12 | +0.9% | 368,700 |
| 2015/01/26 | 1,307 | 1,318 | 1,305 | 1,310 | -3 | -0.2% | 422,600 |
| 2015/01/23 | 1,340 | 1,341 | 1,310 | 1,313 | -26 | -1.9% | 799,900 |
| 2015/01/22 | 1,358 | 1,358 | 1,333 | 1,339 | -18 | -1.3% | 482,200 |
| 2015/01/21 | 1,349 | 1,359 | 1,347 | 1,357 | +8 | +0.6% | 275,300 |
| 2015/01/20 | 1,353 | 1,360 | 1,340 | 1,349 | -5 | -0.4% | 465,600 |
| 2015/01/19 | 1,372 | 1,373 | 1,338 | 1,354 | -11 | -0.8% | 474,900 |
| 2015/01/16 | 1,372 | 1,372 | 1,350 | 1,365 | -14 | -1% | 488,700 |
| 2015/01/15 | 1,388 | 1,393 | 1,368 | 1,379 | -9 | -0.6% | 455,200 |
| 2015/01/14 | 1,400 | 1,400 | 1,384 | 1,388 | -13 | -0.9% | 454,100 |
| 2015/01/13 | 1,374 | 1,404 | 1,367 | 1,401 | +27 | +2% | 920,000 |
| 2015/01/09 | 1,391 | 1,393 | 1,365 | 1,374 | -13 | -0.9% | 399,100 |
| 2015/01/08 | 1,370 | 1,395 | 1,370 | 1,387 | +27 | +2% | 465,300 |
| 2015/01/07 | 1,376 | 1,377 | 1,345 | 1,360 | -21 | -1.5% | 594,800 |
| 2015/01/06 | 1,389 | 1,391 | 1,376 | 1,381 | -12 | -0.9% | 543,000 |
2551～
2600
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
