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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 1,464 | 1,473 | 1,452 | 1,464 | +1 | +0.1% | 306,600 |
| 2014/01/30 | 1,456 | 1,467 | 1,450 | 1,463 | -1 | -0.1% | 377,000 |
| 2014/01/29 | 1,449 | 1,464 | 1,443 | 1,464 | +29 | +2% | 320,100 |
| 2014/01/28 | 1,421 | 1,448 | 1,408 | 1,435 | +14 | +1% | 413,300 |
| 2014/01/27 | 1,418 | 1,432 | 1,406 | 1,421 | -21 | -1.5% | 287,300 |
| 2014/01/24 | 1,425 | 1,445 | 1,421 | 1,442 | +8 | +0.6% | 423,700 |
| 2014/01/23 | 1,442 | 1,450 | 1,432 | 1,434 | -9 | -0.6% | 257,100 |
| 2014/01/22 | 1,450 | 1,450 | 1,420 | 1,443 | -11 | -0.8% | 348,900 |
| 2014/01/21 | 1,465 | 1,472 | 1,445 | 1,454 | -12 | -0.8% | 301,900 |
| 2014/01/20 | 1,460 | 1,479 | 1,459 | 1,466 | +7 | +0.5% | 334,500 |
| 2014/01/17 | 1,456 | 1,462 | 1,446 | 1,459 | +3 | +0.2% | 349,300 |
| 2014/01/16 | 1,430 | 1,472 | 1,428 | 1,456 | +33 | +2.3% | 721,300 |
| 2014/01/15 | 1,374 | 1,425 | 1,370 | 1,423 | +54 | +3.9% | 672,100 |
| 2014/01/14 | 1,320 | 1,374 | 1,320 | 1,369 | +56 | +4.3% | 804,100 |
| 2014/01/10 | 1,320 | 1,320 | 1,294 | 1,313 | -29 | -2.2% | 645,300 |
| 2014/01/09 | 1,349 | 1,350 | 1,334 | 1,342 | -3 | -0.2% | 290,400 |
| 2014/01/08 | 1,319 | 1,345 | 1,313 | 1,345 | +40 | +3.1% | 394,800 |
| 2014/01/07 | 1,305 | 1,320 | 1,301 | 1,305 | +9 | +0.7% | 275,600 |
| 2014/01/06 | 1,293 | 1,304 | 1,292 | 1,296 | +8 | +0.6% | 347,100 |
| 2013/12/30 | 1,277 | 1,296 | 1,277 | 1,288 | +21 | +1.7% | 315,400 |
| 2013/12/27 | 1,238 | 1,267 | 1,238 | 1,267 | +35 | +2.8% | 309,400 |
| 2013/12/26 | 1,210 | 1,234 | 1,205 | 1,232 | +29 | +2.4% | 290,500 |
| 2013/12/25 | 1,201 | 1,205 | 1,195 | 1,203 | ±0 | ±0% | 314,300 |
| 2013/12/24 | 1,206 | 1,210 | 1,200 | 1,203 | -6 | -0.5% | 237,600 |
| 2013/12/20 | 1,205 | 1,211 | 1,203 | 1,209 | -2 | -0.2% | 163,800 |
| 2013/12/19 | 1,209 | 1,218 | 1,206 | 1,211 | +4 | +0.3% | 273,500 |
| 2013/12/18 | 1,202 | 1,210 | 1,200 | 1,207 | +1 | +0.1% | 193,500 |
| 2013/12/17 | 1,202 | 1,207 | 1,199 | 1,206 | +11 | +0.9% | 146,900 |
| 2013/12/16 | 1,206 | 1,215 | 1,195 | 1,195 | -11 | -0.9% | 219,800 |
| 2013/12/13 | 1,205 | 1,210 | 1,202 | 1,206 | +3 | +0.2% | 297,300 |
| 2013/12/12 | 1,210 | 1,210 | 1,198 | 1,203 | -8 | -0.7% | 177,400 |
| 2013/12/11 | 1,217 | 1,219 | 1,209 | 1,211 | -4 | -0.3% | 174,000 |
| 2013/12/10 | 1,205 | 1,219 | 1,203 | 1,215 | +12 | +1% | 255,400 |
| 2013/12/09 | 1,200 | 1,204 | 1,196 | 1,203 | +5 | +0.4% | 280,400 |
| 2013/12/06 | 1,191 | 1,200 | 1,189 | 1,198 | +7 | +0.6% | 148,000 |
| 2013/12/05 | 1,193 | 1,200 | 1,191 | 1,191 | -1 | -0.1% | 186,100 |
| 2013/12/04 | 1,185 | 1,198 | 1,183 | 1,192 | +5 | +0.4% | 226,100 |
| 2013/12/03 | 1,189 | 1,192 | 1,186 | 1,187 | +1 | +0.1% | 195,700 |
| 2013/12/02 | 1,184 | 1,190 | 1,183 | 1,186 | +2 | +0.2% | 146,100 |
| 2013/11/29 | 1,183 | 1,187 | 1,180 | 1,184 | ±0 | ±0% | 138,900 |
| 2013/11/28 | 1,185 | 1,186 | 1,182 | 1,184 | ±0 | ±0% | 95,300 |
| 2013/11/27 | 1,182 | 1,185 | 1,179 | 1,184 | +2 | +0.2% | 117,500 |
| 2013/11/26 | 1,176 | 1,185 | 1,176 | 1,182 | +2 | +0.2% | 162,200 |
| 2013/11/25 | 1,176 | 1,180 | 1,175 | 1,180 | +5 | +0.4% | 129,900 |
| 2013/11/22 | 1,178 | 1,179 | 1,172 | 1,175 | -3 | -0.3% | 145,400 |
| 2013/11/21 | 1,173 | 1,178 | 1,171 | 1,178 | +5 | +0.4% | 107,700 |
| 2013/11/20 | 1,174 | 1,175 | 1,170 | 1,173 | ±0 | ±0% | 130,300 |
| 2013/11/19 | 1,163 | 1,174 | 1,162 | 1,173 | +12 | +1% | 228,300 |
| 2013/11/18 | 1,164 | 1,166 | 1,156 | 1,161 | -1 | -0.1% | 135,600 |
| 2013/11/15 | 1,160 | 1,165 | 1,155 | 1,162 | +2 | +0.2% | 159,200 |
2751～
2800
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
