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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,326 | 1,333 | 1,322 | 1,330 | +3 | +0.2% | 193,900 |
| 2014/03/10 | 1,344 | 1,345 | 1,326 | 1,327 | -15 | -1.1% | 246,500 |
| 2014/03/07 | 1,338 | 1,346 | 1,331 | 1,342 | +19 | +1.4% | 287,400 |
| 2014/03/06 | 1,330 | 1,340 | 1,314 | 1,323 | -16 | -1.2% | 367,400 |
| 2014/03/05 | 1,350 | 1,366 | 1,332 | 1,339 | -7 | -0.5% | 286,200 |
| 2014/03/04 | 1,330 | 1,348 | 1,325 | 1,346 | +15 | +1.1% | 340,400 |
| 2014/03/03 | 1,347 | 1,350 | 1,321 | 1,331 | -34 | -2.5% | 576,500 |
| 2014/02/28 | 1,399 | 1,401 | 1,353 | 1,365 | -37 | -2.6% | 562,900 |
| 2014/02/27 | 1,415 | 1,416 | 1,400 | 1,402 | -22 | -1.5% | 420,500 |
| 2014/02/26 | 1,424 | 1,436 | 1,418 | 1,424 | -27 | -1.9% | 934,600 |
| 2014/02/25 | 1,477 | 1,477 | 1,448 | 1,451 | -19 | -1.3% | 1,349,600 |
| 2014/02/24 | 1,458 | 1,475 | 1,455 | 1,470 | +12 | +0.8% | 506,800 |
| 2014/02/21 | 1,465 | 1,479 | 1,443 | 1,458 | -7 | -0.5% | 504,600 |
| 2014/02/20 | 1,490 | 1,499 | 1,457 | 1,465 | -25 | -1.7% | 465,400 |
| 2014/02/19 | 1,491 | 1,496 | 1,484 | 1,490 | -8 | -0.5% | 355,100 |
| 2014/02/18 | 1,498 | 1,505 | 1,472 | 1,498 | -1 | -0.1% | 539,200 |
| 2014/02/17 | 1,519 | 1,532 | 1,485 | 1,499 | -12 | -0.8% | 431,400 |
| 2014/02/14 | 1,529 | 1,543 | 1,496 | 1,511 | -18 | -1.2% | 389,500 |
| 2014/02/13 | 1,555 | 1,567 | 1,515 | 1,529 | -21 | -1.4% | 363,800 |
| 2014/02/12 | 1,525 | 1,554 | 1,522 | 1,550 | +26 | +1.7% | 409,400 |
| 2014/02/10 | 1,513 | 1,525 | 1,506 | 1,524 | +29 | +1.9% | 292,900 |
| 2014/02/07 | 1,512 | 1,523 | 1,471 | 1,495 | -2 | -0.1% | 352,500 |
| 2014/02/06 | 1,466 | 1,511 | 1,460 | 1,497 | +35 | +2.4% | 696,500 |
| 2014/02/05 | 1,430 | 1,469 | 1,430 | 1,462 | +39 | +2.7% | 408,100 |
| 2014/02/04 | 1,447 | 1,450 | 1,423 | 1,423 | -40 | -2.7% | 541,500 |
| 2014/02/03 | 1,463 | 1,472 | 1,453 | 1,463 | -1 | -0.1% | 322,400 |
| 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 |
2801～
2850
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
