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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 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 |
| 2015/01/05 | 1,390 | 1,402 | 1,388 | 1,393 | +9 | +0.7% | 494,800 |
| 2014/12/30 | 1,390 | 1,398 | 1,383 | 1,384 | +2 | +0.1% | 426,800 |
| 2014/12/29 | 1,371 | 1,385 | 1,370 | 1,382 | +15 | +1.1% | 522,900 |
| 2014/12/26 | 1,362 | 1,370 | 1,358 | 1,367 | +6 | +0.4% | 308,200 |
| 2014/12/25 | 1,368 | 1,370 | 1,355 | 1,361 | -7 | -0.5% | 415,600 |
| 2014/12/24 | 1,360 | 1,368 | 1,358 | 1,368 | +12 | +0.9% | 546,300 |
| 2014/12/22 | 1,351 | 1,360 | 1,350 | 1,356 | +11 | +0.8% | 298,400 |
| 2014/12/19 | 1,351 | 1,353 | 1,342 | 1,345 | +2 | +0.1% | 447,000 |
| 2014/12/18 | 1,350 | 1,350 | 1,338 | 1,343 | +9 | +0.7% | 383,900 |
| 2014/12/17 | 1,334 | 1,345 | 1,332 | 1,334 | -7 | -0.5% | 388,400 |
| 2014/12/16 | 1,352 | 1,353 | 1,333 | 1,341 | -11 | -0.8% | 395,500 |
| 2014/12/15 | 1,345 | 1,364 | 1,345 | 1,352 | +8 | +0.6% | 863,300 |
| 2014/12/12 | 1,351 | 1,352 | 1,341 | 1,344 | -7 | -0.5% | 400,500 |
| 2014/12/11 | 1,335 | 1,353 | 1,325 | 1,351 | +13 | +1% | 847,500 |
| 2014/12/10 | 1,326 | 1,341 | 1,316 | 1,338 | -4 | -0.3% | 692,800 |
| 2014/12/09 | 1,327 | 1,344 | 1,320 | 1,342 | +15 | +1.1% | 684,400 |
| 2014/12/08 | 1,320 | 1,327 | 1,315 | 1,327 | +13 | +1% | 456,400 |
| 2014/12/05 | 1,314 | 1,314 | 1,310 | 1,314 | +3 | +0.2% | 227,000 |
| 2014/12/04 | 1,314 | 1,317 | 1,310 | 1,311 | -2 | -0.2% | 229,800 |
| 2014/12/03 | 1,315 | 1,316 | 1,307 | 1,313 | ±0 | ±0% | 368,100 |
| 2014/12/02 | 1,312 | 1,314 | 1,310 | 1,313 | +4 | +0.3% | 291,800 |
| 2014/12/01 | 1,305 | 1,314 | 1,304 | 1,309 | +11 | +0.8% | 282,300 |
| 2014/11/28 | 1,298 | 1,307 | 1,296 | 1,298 | +6 | +0.5% | 354,100 |
| 2014/11/27 | 1,292 | 1,299 | 1,289 | 1,292 | +4 | +0.3% | 317,300 |
| 2014/11/26 | 1,282 | 1,291 | 1,280 | 1,288 | +13 | +1% | 306,500 |
| 2014/11/25 | 1,289 | 1,289 | 1,275 | 1,275 | -10 | -0.8% | 274,500 |
| 2014/11/21 | 1,266 | 1,286 | 1,266 | 1,285 | +19 | +1.5% | 298,600 |
| 2014/11/20 | 1,278 | 1,278 | 1,266 | 1,266 | -9 | -0.7% | 393,000 |
| 2014/11/19 | 1,285 | 1,289 | 1,274 | 1,275 | -10 | -0.8% | 304,000 |
| 2014/11/18 | 1,271 | 1,285 | 1,270 | 1,285 | +18 | +1.4% | 231,000 |
| 2014/11/17 | 1,284 | 1,285 | 1,265 | 1,267 | -19 | -1.5% | 424,500 |
2551～
2600
件表示中 / 3737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 | 325,100円 | +9.8% | +0.1% | 0.62% | 50.10倍 | 3.28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 | 885,000円 | +11.5% | +39.3% | 1.06% | 28.67倍 | 7.31倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| コロワイド | 187,200円 | +7.2% | +46.5% | 0.27% | 116.06倍 | 3.21倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| ＤＣＭ | 136,200円 | +1.7% | +8.4% | 3.38% | 9.32倍 | 0.69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 |
| アインＨＤ | 548,900円 | +14.3% | +22.2% | 1.46% | 16.82倍 | 1.35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
