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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/14 | 1,155 | 1,163 | 1,152 | 1,160 | +5 | +0.4% | 171,300 |
| 2013/11/13 | 1,145 | 1,157 | 1,144 | 1,155 | +11 | +1% | 190,400 |
| 2013/11/12 | 1,140 | 1,146 | 1,136 | 1,144 | +4 | +0.4% | 129,700 |
| 2013/11/11 | 1,140 | 1,142 | 1,132 | 1,140 | +8 | +0.7% | 97,400 |
| 2013/11/08 | 1,130 | 1,140 | 1,128 | 1,132 | -3 | -0.3% | 81,000 |
| 2013/11/07 | 1,139 | 1,142 | 1,134 | 1,135 | +4 | +0.4% | 134,700 |
| 2013/11/06 | 1,125 | 1,135 | 1,124 | 1,131 | +3 | +0.3% | 98,400 |
| 2013/11/05 | 1,128 | 1,138 | 1,125 | 1,128 | +8 | +0.7% | 174,000 |
| 2013/11/01 | 1,130 | 1,130 | 1,117 | 1,120 | -7 | -0.6% | 89,300 |
| 2013/10/31 | 1,129 | 1,132 | 1,124 | 1,127 | ±0 | ±0% | 98,800 |
| 2013/10/30 | 1,126 | 1,130 | 1,123 | 1,127 | +2 | +0.2% | 134,400 |
| 2013/10/29 | 1,116 | 1,127 | 1,116 | 1,125 | +2 | +0.2% | 91,800 |
| 2013/10/28 | 1,120 | 1,126 | 1,116 | 1,123 | +7 | +0.6% | 95,400 |
| 2013/10/25 | 1,128 | 1,128 | 1,116 | 1,116 | -12 | -1.1% | 107,000 |
| 2013/10/24 | 1,118 | 1,130 | 1,116 | 1,128 | +9 | +0.8% | 136,300 |
| 2013/10/23 | 1,123 | 1,132 | 1,119 | 1,119 | -6 | -0.5% | 117,100 |
| 2013/10/22 | 1,122 | 1,132 | 1,122 | 1,125 | +5 | +0.4% | 85,800 |
| 2013/10/21 | 1,121 | 1,127 | 1,119 | 1,120 | ±0 | ±0% | 112,600 |
| 2013/10/18 | 1,125 | 1,129 | 1,120 | 1,120 | -5 | -0.4% | 98,400 |
| 2013/10/17 | 1,124 | 1,129 | 1,118 | 1,125 | +8 | +0.7% | 104,500 |
| 2013/10/16 | 1,118 | 1,126 | 1,115 | 1,117 | ±0 | ±0% | 129,000 |
| 2013/10/15 | 1,129 | 1,129 | 1,117 | 1,117 | -11 | -1% | 146,800 |
| 2013/10/11 | 1,120 | 1,138 | 1,117 | 1,128 | +22 | +2% | 249,500 |
| 2013/10/10 | 1,097 | 1,111 | 1,097 | 1,106 | +11 | +1% | 106,000 |
2851～
2900
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
