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 |
|---|---|---|---|---|---|---|---|
| 2011/05/06 | 98,400 | 98,900 | 98,000 | 98,900 | +300 | +0.3% | 899 |
| 2011/05/02 | 99,000 | 99,000 | 98,100 | 98,600 | +100 | +0.1% | 1,126 |
| 2011/04/28 | 97,800 | 98,800 | 97,100 | 98,500 | +1,200 | +1.2% | 1,294 |
| 2011/04/27 | 96,700 | 98,000 | 96,700 | 97,300 | +800 | +0.8% | 1,172 |
| 2011/04/26 | 96,700 | 96,900 | 96,400 | 96,500 | -300 | -0.3% | 589 |
| 2011/04/25 | 96,700 | 97,100 | 96,500 | 96,800 | +200 | +0.2% | 532 |
| 2011/04/22 | 97,000 | 97,100 | 96,200 | 96,600 | -400 | -0.4% | 869 |
| 2011/04/21 | 97,900 | 97,900 | 96,800 | 97,000 | -500 | -0.5% | 708 |
| 2011/04/20 | 98,000 | 98,000 | 97,300 | 97,500 | ±0 | ±0% | 784 |
| 2011/04/19 | 97,500 | 97,800 | 96,800 | 97,500 | -300 | -0.3% | 979 |
| 2011/04/18 | 98,300 | 98,400 | 97,300 | 97,800 | +400 | +0.4% | 1,704 |
| 2011/04/15 | 98,800 | 99,400 | 97,400 | 97,400 | -3,100 | -3.1% | 2,889 |
| 2011/04/14 | 98,000 | 101,000 | 98,000 | 100,500 | +1,700 | +1.7% | 1,987 |
| 2011/04/13 | 97,300 | 99,000 | 97,200 | 98,800 | +1,300 | +1.3% | 1,301 |
| 2011/04/12 | 97,100 | 98,000 | 96,500 | 97,500 | -500 | -0.5% | 1,165 |
| 2011/04/11 | 96,100 | 98,200 | 96,000 | 98,000 | +1,500 | +1.6% | 1,765 |
| 2011/04/08 | 93,100 | 98,300 | 93,000 | 96,500 | +4,600 | +5% | 3,997 |
| 2011/04/07 | 97,000 | 97,000 | 89,400 | 91,900 | -3,700 | -3.9% | 7,403 |
| 2011/04/06 | 95,900 | 96,600 | 95,000 | 95,600 | -500 | -0.5% | 1,146 |
| 2011/04/05 | 97,300 | 97,500 | 95,700 | 96,100 | -1,100 | -1.1% | 1,014 |
| 2011/04/04 | 99,000 | 99,000 | 96,900 | 97,200 | -800 | -0.8% | 1,390 |
| 2011/04/01 | 99,900 | 100,400 | 98,000 | 98,000 | -2,000 | -2% | 1,979 |
| 2011/03/31 | 100,600 | 100,600 | 99,200 | 100,000 | -900 | -0.9% | 1,612 |
| 2011/03/30 | 97,500 | 101,200 | 97,200 | 100,900 | +3,500 | +3.6% | 2,386 |
| 2011/03/29 | 97,600 | 97,700 | 95,800 | 97,400 | +400 | +0.4% | 1,307 |
| 2011/03/28 | 97,000 | 97,500 | 96,700 | 97,000 | +300 | +0.3% | 839 |
| 2011/03/25 | 97,700 | 97,800 | 96,200 | 96,700 | ±0 | ±0% | 1,057 |
| 2011/03/24 | 99,100 | 99,200 | 96,700 | 96,700 | -2,300 | -2.3% | 1,874 |
| 2011/03/23 | 98,100 | 99,400 | 98,000 | 99,000 | +1,200 | +1.2% | 1,325 |
| 2011/03/22 | 98,000 | 98,400 | 97,300 | 97,800 | +2,300 | +2.4% | 2,081 |
| 2011/03/18 | 95,100 | 96,300 | 94,700 | 95,500 | +1,900 | +2% | 2,037 |
| 2011/03/17 | 86,200 | 95,200 | 86,200 | 93,600 | +7,100 | +8.2% | 4,267 |
| 2011/03/16 | 87,400 | 92,000 | 86,500 | 86,500 | -1,800 | -2% | 5,290 |
| 2011/03/15 | 95,000 | 95,200 | 81,600 | 88,300 | -7,100 | -7.4% | 4,066 |
| 2011/03/14 | 92,100 | 99,600 | 90,000 | 95,400 | -7,200 | -7% | 3,534 |
| 2011/03/11 | 103,500 | 103,700 | 102,500 | 102,600 | -1,700 | -1.6% | 2,768 |
| 2011/03/10 | 105,000 | 105,200 | 104,100 | 104,300 | -1,400 | -1.3% | 1,291 |
| 2011/03/09 | 106,000 | 106,200 | 105,700 | 105,700 | +300 | +0.3% | 766 |
| 2011/03/08 | 106,300 | 107,200 | 105,400 | 105,400 | -800 | -0.8% | 1,089 |
| 2011/03/07 | 108,000 | 108,000 | 106,000 | 106,200 | -1,200 | -1.1% | 978 |
| 2011/03/04 | 107,900 | 108,000 | 107,300 | 107,400 | -200 | -0.2% | 856 |
| 2011/03/03 | 107,500 | 108,300 | 107,400 | 107,600 | -200 | -0.2% | 663 |
| 2011/03/02 | 107,600 | 109,600 | 107,300 | 107,800 | -700 | -0.6% | 1,894 |
| 2011/03/01 | 107,500 | 108,800 | 107,000 | 108,500 | +800 | +0.7% | 2,895 |
| 2011/02/28 | 105,000 | 108,000 | 103,800 | 107,700 | +3,000 | +2.9% | 3,717 |
| 2011/02/25 | 103,400 | 104,700 | 103,400 | 104,700 | +1,300 | +1.3% | 1,681 |
| 2011/02/24 | 105,000 | 105,000 | 103,400 | 103,400 | -4,200 | -3.9% | 4,996 |
| 2011/02/23 | 108,900 | 109,300 | 106,400 | 107,600 | -2,100 | -1.9% | 7,464 |
| 2011/02/22 | 111,200 | 111,200 | 109,700 | 109,700 | -1,400 | -1.3% | 3,092 |
| 2011/02/21 | 111,500 | 111,600 | 111,000 | 111,100 | -100 | -0.1% | 1,743 |
3501～
3550
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
