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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,875 | 2,905.5 | 2,861 | 2,894 | +3 | +0.1% | 522,300 |
| 2024/04/22 | 2,850 | 2,891 | 2,842 | 2,891 | +64.5 | +2.3% | 502,000 |
| 2024/04/19 | 2,889 | 2,890.5 | 2,812 | 2,826.5 | -65 | -2.2% | 746,700 |
| 2024/04/18 | 2,846.5 | 2,904 | 2,845.5 | 2,891.5 | +39.5 | +1.4% | 531,700 |
| 2024/04/17 | 2,899.5 | 2,903 | 2,835 | 2,852 | -41 | -1.4% | 777,600 |
| 2024/04/16 | 2,888 | 2,908 | 2,864.5 | 2,893 | -7 | -0.2% | 943,600 |
| 2024/04/15 | 2,933 | 2,961 | 2,892 | 2,900 | -32.5 | -1.1% | 1,256,200 |
| 2024/04/12 | 2,883 | 2,940 | 2,883 | 2,932.5 | +50.5 | +1.8% | 1,884,500 |
| 2024/04/11 | 3,045 | 3,049 | 2,845 | 2,882 | -333 | -10.4% | 5,736,200 |
| 2024/04/10 | 3,238 | 3,265 | 3,202 | 3,215 | -30 | -0.9% | 308,300 |
| 2024/04/09 | 3,252 | 3,264 | 3,222 | 3,245 | +2 | +0.1% | 276,800 |
| 2024/04/08 | 3,215 | 3,249 | 3,202 | 3,243 | +27 | +0.8% | 245,900 |
| 2024/04/05 | 3,230 | 3,231 | 3,185 | 3,216 | -37 | -1.1% | 385,500 |
| 2024/04/04 | 3,269 | 3,274 | 3,236 | 3,253 | ±0 | ±0% | 331,800 |
| 2024/04/03 | 3,298 | 3,315 | 3,245 | 3,253 | -29 | -0.9% | 372,100 |
| 2024/04/02 | 3,380 | 3,394 | 3,271 | 3,282 | -125 | -3.7% | 459,500 |
| 2024/04/01 | 3,400 | 3,441 | 3,358 | 3,407 | +1 | ±0% | 410,600 |
| 2024/03/29 | 3,375 | 3,421 | 3,355 | 3,406 | +33 | +1% | 389,800 |
| 2024/03/28 | 3,338 | 3,404 | 3,338 | 3,373 | -9 | -0.3% | 380,100 |
| 2024/03/27 | 3,343 | 3,392 | 3,338 | 3,382 | +58 | +1.7% | 669,500 |
| 2024/03/26 | 3,304 | 3,326 | 3,288 | 3,324 | +3 | +0.1% | 359,400 |
| 2024/03/25 | 3,308 | 3,332 | 3,278 | 3,321 | +7 | +0.2% | 425,600 |
| 2024/03/22 | 3,240 | 3,317 | 3,239 | 3,314 | +74 | +2.3% | 556,100 |
| 2024/03/21 | 3,259 | 3,259 | 3,222 | 3,240 | -19 | -0.6% | 330,100 |
| 2024/03/19 | 3,200 | 3,265 | 3,197 | 3,259 | +70 | +2.2% | 438,400 |
| 2024/03/18 | 3,200 | 3,208 | 3,178 | 3,189 | -18 | -0.6% | 266,900 |
| 2024/03/15 | 3,208 | 3,227 | 3,197 | 3,207 | -8 | -0.2% | 303,600 |
| 2024/03/14 | 3,190 | 3,215 | 3,179 | 3,215 | +6 | +0.2% | 257,600 |
| 2024/03/13 | 3,220 | 3,232 | 3,183 | 3,209 | -13 | -0.4% | 217,600 |
| 2024/03/12 | 3,218 | 3,225 | 3,184 | 3,222 | -5 | -0.2% | 227,900 |
| 2024/03/11 | 3,234 | 3,251 | 3,191 | 3,227 | -21 | -0.6% | 301,400 |
| 2024/03/08 | 3,214 | 3,255 | 3,168 | 3,248 | +16 | +0.5% | 461,100 |
| 2024/03/07 | 3,217 | 3,243 | 3,211 | 3,232 | +22 | +0.7% | 313,600 |
| 2024/03/06 | 3,241 | 3,241 | 3,201 | 3,210 | -33 | -1% | 362,800 |
| 2024/03/05 | 3,200 | 3,260 | 3,157 | 3,243 | +41 | +1.3% | 835,700 |
| 2024/03/04 | 3,175 | 3,230 | 3,169 | 3,202 | +15 | +0.5% | 653,000 |
| 2024/03/01 | 3,153 | 3,192 | 3,123 | 3,187 | +3 | +0.1% | 887,500 |
| 2024/02/29 | 3,175 | 3,203 | 3,148 | 3,184 | +9 | +0.3% | 687,400 |
| 2024/02/28 | 3,147 | 3,184 | 3,137 | 3,175 | +1 | ±0% | 1,502,000 |
| 2024/02/27 | 3,220 | 3,222 | 3,174 | 3,174 | -32 | -1% | 2,374,900 |
| 2024/02/26 | 3,200 | 3,228 | 3,183 | 3,206 | +28 | +0.9% | 1,068,700 |
| 2024/02/22 | 3,193 | 3,209 | 3,176 | 3,178 | -13 | -0.4% | 895,500 |
| 2024/02/21 | 3,260 | 3,268 | 3,180 | 3,191 | -76 | -2.3% | 1,312,700 |
| 2024/02/20 | 3,298 | 3,300 | 3,258 | 3,267 | -29 | -0.9% | 942,900 |
| 2024/02/19 | 3,320 | 3,351 | 3,274 | 3,296 | -15 | -0.5% | 752,300 |
| 2024/02/16 | 3,286 | 3,322 | 3,280 | 3,311 | +38 | +1.2% | 446,300 |
| 2024/02/15 | 3,297 | 3,300 | 3,251 | 3,273 | -14 | -0.4% | 504,500 |
| 2024/02/14 | 3,290 | 3,324 | 3,266 | 3,287 | +8 | +0.2% | 584,100 |
| 2024/02/13 | 3,250 | 3,279 | 3,234 | 3,279 | +29 | +0.9% | 775,600 |
| 2024/02/09 | 3,282 | 3,316 | 3,250 | 3,250 | -36 | -1.1% | 731,700 |
251～
300
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
