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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,364 | 1,367 | 1,350 | 1,350 | -33 | -2.4% | 2,420,400 |
| 2014/08/04 | 1,391 | 1,406 | 1,381 | 1,383 | -8 | -0.6% | 1,776,500 |
| 2014/08/01 | 1,393 | 1,406 | 1,391 | 1,391 | -10 | -0.7% | 604,700 |
| 2014/07/31 | 1,406 | 1,414 | 1,401 | 1,401 | -8 | -0.6% | 492,900 |
| 2014/07/30 | 1,410 | 1,416 | 1,402 | 1,409 | -1 | -0.1% | 574,300 |
| 2014/07/29 | 1,416 | 1,417 | 1,385 | 1,410 | -14 | -1% | 1,443,500 |
| 2014/07/28 | 1,411 | 1,442 | 1,406 | 1,424 | -87 | -5.8% | 1,488,500 |
| 2014/07/25 | 1,515 | 1,515 | 1,502 | 1,511 | -4 | -0.3% | 207,500 |
| 2014/07/24 | 1,509 | 1,524 | 1,507 | 1,515 | +9 | +0.6% | 268,700 |
| 2014/07/23 | 1,502 | 1,508 | 1,500 | 1,506 | +3 | +0.2% | 147,500 |
| 2014/07/22 | 1,499 | 1,509 | 1,495 | 1,503 | +6 | +0.4% | 201,400 |
| 2014/07/18 | 1,490 | 1,505 | 1,484 | 1,497 | -5 | -0.3% | 191,000 |
| 2014/07/17 | 1,504 | 1,510 | 1,499 | 1,502 | +3 | +0.2% | 277,700 |
| 2014/07/16 | 1,485 | 1,503 | 1,485 | 1,499 | +14 | +0.9% | 389,500 |
| 2014/07/15 | 1,485 | 1,488 | 1,480 | 1,485 | +2 | +0.1% | 292,600 |
| 2014/07/14 | 1,454 | 1,485 | 1,451 | 1,483 | +32 | +2.2% | 414,400 |
| 2014/07/11 | 1,438 | 1,464 | 1,433 | 1,451 | +15 | +1% | 380,400 |
| 2014/07/10 | 1,457 | 1,461 | 1,435 | 1,436 | -21 | -1.4% | 193,000 |
| 2014/07/09 | 1,461 | 1,463 | 1,449 | 1,457 | -7 | -0.5% | 231,900 |
| 2014/07/08 | 1,452 | 1,469 | 1,449 | 1,464 | +13 | +0.9% | 312,100 |
| 2014/07/07 | 1,440 | 1,455 | 1,436 | 1,451 | +16 | +1.1% | 254,500 |
| 2014/07/04 | 1,436 | 1,440 | 1,429 | 1,435 | +2 | +0.1% | 168,200 |
| 2014/07/03 | 1,428 | 1,433 | 1,427 | 1,433 | +5 | +0.4% | 155,400 |
| 2014/07/02 | 1,435 | 1,435 | 1,426 | 1,428 | -2 | -0.1% | 176,100 |
| 2014/07/01 | 1,430 | 1,439 | 1,422 | 1,430 | +3 | +0.2% | 332,900 |
| 2014/06/30 | 1,412 | 1,428 | 1,410 | 1,427 | +19 | +1.3% | 220,000 |
| 2014/06/27 | 1,415 | 1,417 | 1,402 | 1,408 | ±0 | ±0% | 184,100 |
| 2014/06/26 | 1,405 | 1,417 | 1,403 | 1,408 | +9 | +0.6% | 184,700 |
| 2014/06/25 | 1,386 | 1,404 | 1,385 | 1,399 | +13 | +0.9% | 229,800 |
| 2014/06/24 | 1,384 | 1,388 | 1,376 | 1,386 | +4 | +0.3% | 224,300 |
| 2014/06/23 | 1,383 | 1,386 | 1,376 | 1,382 | +10 | +0.7% | 156,700 |
| 2014/06/20 | 1,388 | 1,389 | 1,372 | 1,372 | -12 | -0.9% | 218,700 |
| 2014/06/19 | 1,374 | 1,388 | 1,372 | 1,384 | +17 | +1.2% | 264,400 |
| 2014/06/18 | 1,368 | 1,376 | 1,366 | 1,367 | +4 | +0.3% | 201,300 |
| 2014/06/17 | 1,347 | 1,366 | 1,347 | 1,363 | +22 | +1.6% | 252,100 |
| 2014/06/16 | 1,348 | 1,348 | 1,338 | 1,341 | -2 | -0.1% | 161,100 |
| 2014/06/13 | 1,334 | 1,345 | 1,333 | 1,343 | +6 | +0.4% | 263,500 |
| 2014/06/12 | 1,330 | 1,339 | 1,328 | 1,337 | +5 | +0.4% | 160,200 |
| 2014/06/11 | 1,323 | 1,333 | 1,322 | 1,332 | +9 | +0.7% | 128,200 |
| 2014/06/10 | 1,324 | 1,333 | 1,322 | 1,323 | ±0 | ±0% | 164,000 |
| 2014/06/09 | 1,325 | 1,330 | 1,320 | 1,323 | +5 | +0.4% | 186,200 |
| 2014/06/06 | 1,315 | 1,325 | 1,312 | 1,318 | +7 | +0.5% | 206,700 |
| 2014/06/05 | 1,313 | 1,314 | 1,310 | 1,311 | -1 | -0.1% | 115,800 |
| 2014/06/04 | 1,310 | 1,315 | 1,308 | 1,312 | +3 | +0.2% | 153,200 |
| 2014/06/03 | 1,315 | 1,318 | 1,308 | 1,309 | -1 | -0.1% | 177,700 |
| 2014/06/02 | 1,315 | 1,318 | 1,307 | 1,310 | +3 | +0.2% | 218,900 |
| 2014/05/30 | 1,310 | 1,325 | 1,307 | 1,307 | -1 | -0.1% | 430,300 |
| 2014/05/29 | 1,317 | 1,320 | 1,308 | 1,308 | -15 | -1.1% | 156,700 |
| 2014/05/28 | 1,296 | 1,328 | 1,290 | 1,323 | +36 | +2.8% | 419,200 |
| 2014/05/27 | 1,296 | 1,297 | 1,283 | 1,287 | -7 | -0.5% | 136,000 |
2701～
2750
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
