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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,894 | 2,906.5 | 2,880 | 2,899.5 | +4.5 | +0.2% | 390,900 |
| 2024/05/30 | 2,847 | 2,912 | 2,844 | 2,895 | +40 | +1.4% | 394,200 |
| 2024/05/29 | 2,870 | 2,876 | 2,848 | 2,855 | -18 | -0.6% | 227,100 |
| 2024/05/28 | 2,899 | 2,904.5 | 2,864.5 | 2,873 | -26 | -0.9% | 225,600 |
| 2024/05/27 | 2,883 | 2,899 | 2,877 | 2,899 | +33 | +1.2% | 309,700 |
| 2024/05/24 | 2,848.5 | 2,876.5 | 2,840 | 2,866 | +14 | +0.5% | 228,000 |
| 2024/05/23 | 2,828 | 2,861.5 | 2,828 | 2,852 | +27.5 | +1% | 261,600 |
| 2024/05/22 | 2,889.5 | 2,889.5 | 2,824.5 | 2,824.5 | -78 | -2.7% | 701,000 |
| 2024/05/21 | 2,912 | 2,920 | 2,900.5 | 2,902.5 | +7.5 | +0.3% | 242,300 |
| 2024/05/20 | 2,910 | 2,916 | 2,887 | 2,895 | -11 | -0.4% | 345,800 |
| 2024/05/17 | 2,901.5 | 2,921 | 2,894 | 2,906 | +4.5 | +0.2% | 337,200 |
| 2024/05/16 | 2,899.5 | 2,906 | 2,878 | 2,901.5 | +21.5 | +0.7% | 334,500 |
| 2024/05/15 | 2,902 | 2,909.5 | 2,873.5 | 2,880 | -12 | -0.4% | 335,000 |
| 2024/05/14 | 2,866 | 2,892 | 2,858 | 2,892 | +29 | +1% | 308,300 |
| 2024/05/13 | 2,858 | 2,867 | 2,849.5 | 2,863 | +3.5 | +0.1% | 280,500 |
| 2024/05/10 | 2,828 | 2,862 | 2,825.5 | 2,859.5 | +31.5 | +1.1% | 327,800 |
| 2024/05/09 | 2,816 | 2,842 | 2,806.5 | 2,828 | +23 | +0.8% | 317,100 |
| 2024/05/08 | 2,833 | 2,844 | 2,800 | 2,805 | -29 | -1% | 620,900 |
| 2024/05/07 | 2,882 | 2,882 | 2,824 | 2,834 | -49.5 | -1.7% | 828,900 |
| 2024/05/02 | 2,885.5 | 2,909.5 | 2,877.5 | 2,883.5 | -2 | -0.1% | 351,500 |
| 2024/05/01 | 2,889.5 | 2,904 | 2,871.5 | 2,885.5 | -3.5 | -0.1% | 309,700 |
| 2024/04/30 | 2,894.5 | 2,897.5 | 2,873 | 2,889 | +3.5 | +0.1% | 390,300 |
| 2024/04/26 | 2,842 | 2,887 | 2,832.5 | 2,885.5 | +39.5 | +1.4% | 408,700 |
| 2024/04/25 | 2,888 | 2,891 | 2,838.5 | 2,846 | -46.5 | -1.6% | 558,500 |
| 2024/04/24 | 2,919 | 2,919 | 2,878 | 2,892.5 | -1.5 | -0.1% | 496,300 |
| 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 |
301～
350
件表示中 / 3767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 | 344,900円 | +9.8% | +0.1% | 0.58% | 53.15倍 | 3.48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 | 252,800円 | +4.1% | +1.1% | 2.57% | 12.15倍 | 1.58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 | 203,500円 | +2.9% | +6.8% | 2.31% | 14.83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 | 628,000円 | +14.3% | +22.2% | 1.27% | 19.24倍 | 1.55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 | 150,300円 | +1.7% | +8.4% | 3.06% | 10.27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
