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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 99,000 | 99,500 | 98,800 | 99,500 | +1,300 | +1.3% | 1,005 |
| 2010/08/04 | 98,300 | 98,500 | 97,900 | 98,200 | -300 | -0.3% | 850 |
| 2010/08/03 | 98,700 | 99,000 | 98,300 | 98,500 | -100 | -0.1% | 626 |
| 2010/08/02 | 98,700 | 99,500 | 98,400 | 98,600 | -500 | -0.5% | 1,149 |
| 2010/07/30 | 99,500 | 99,800 | 98,900 | 99,100 | -500 | -0.5% | 863 |
| 2010/07/29 | 100,100 | 100,200 | 99,600 | 99,600 | -600 | -0.6% | 908 |
| 2010/07/28 | 100,000 | 100,200 | 99,800 | 100,200 | +400 | +0.4% | 1,160 |
| 2010/07/27 | 99,700 | 100,000 | 99,300 | 99,800 | +500 | +0.5% | 1,192 |
| 2010/07/26 | 99,600 | 99,700 | 99,200 | 99,300 | -200 | -0.2% | 596 |
| 2010/07/23 | 98,100 | 99,600 | 98,100 | 99,500 | +1,000 | +1% | 1,582 |
| 2010/07/22 | 98,700 | 98,900 | 98,300 | 98,500 | -100 | -0.1% | 694 |
| 2010/07/21 | 99,000 | 99,000 | 98,200 | 98,600 | -300 | -0.3% | 872 |
| 2010/07/20 | 98,700 | 98,900 | 98,200 | 98,900 | +300 | +0.3% | 986 |
| 2010/07/16 | 98,000 | 98,600 | 98,000 | 98,600 | +600 | +0.6% | 793 |
| 2010/07/15 | 99,200 | 99,200 | 98,000 | 98,000 | -1,000 | -1% | 775 |
| 2010/07/14 | 98,700 | 99,000 | 98,300 | 99,000 | +800 | +0.8% | 858 |
| 2010/07/13 | 98,400 | 98,800 | 98,200 | 98,200 | -200 | -0.2% | 649 |
| 2010/07/12 | 98,600 | 98,900 | 98,400 | 98,400 | -600 | -0.6% | 648 |
| 2010/07/09 | 98,000 | 99,000 | 98,000 | 99,000 | +300 | +0.3% | 1,624 |
| 2010/07/08 | 98,500 | 99,000 | 98,400 | 98,700 | -100 | -0.1% | 1,797 |
| 2010/07/07 | 98,900 | 98,900 | 98,100 | 98,800 | +200 | +0.2% | 704 |
| 2010/07/06 | 98,500 | 98,600 | 98,000 | 98,600 | -100 | -0.1% | 641 |
| 2010/07/05 | 98,700 | 98,700 | 98,300 | 98,700 | +400 | +0.4% | 831 |
| 2010/07/02 | 97,000 | 98,600 | 96,600 | 98,300 | +900 | +0.9% | 1,052 |
| 2010/07/01 | 97,500 | 97,800 | 97,100 | 97,400 | -900 | -0.9% | 703 |
| 2010/06/30 | 98,500 | 98,600 | 97,800 | 98,300 | -300 | -0.3% | 1,051 |
| 2010/06/29 | 98,500 | 98,700 | 98,400 | 98,600 | +200 | +0.2% | 733 |
| 2010/06/28 | 99,000 | 99,000 | 98,100 | 98,400 | -600 | -0.6% | 621 |
| 2010/06/25 | 97,100 | 99,000 | 97,000 | 99,000 | +1,000 | +1% | 1,381 |
| 2010/06/24 | 97,500 | 98,400 | 97,500 | 98,000 | +100 | +0.1% | 479 |
| 2010/06/23 | 97,500 | 98,400 | 97,500 | 97,900 | -1,100 | -1.1% | 837 |
| 2010/06/22 | 98,600 | 99,000 | 98,300 | 99,000 | +200 | +0.2% | 924 |
| 2010/06/21 | 99,200 | 99,400 | 98,700 | 98,800 | -200 | -0.2% | 963 |
| 2010/06/18 | 99,000 | 99,100 | 98,500 | 99,000 | +100 | +0.1% | 829 |
| 2010/06/17 | 99,400 | 99,400 | 98,500 | 98,900 | -600 | -0.6% | 937 |
| 2010/06/16 | 98,800 | 99,500 | 98,600 | 99,500 | +700 | +0.7% | 1,496 |
| 2010/06/15 | 97,700 | 99,000 | 97,700 | 98,800 | +200 | +0.2% | 1,041 |
| 2010/06/14 | 97,400 | 98,600 | 97,200 | 98,600 | +1,200 | +1.2% | 1,961 |
| 2010/06/11 | 96,500 | 97,500 | 96,000 | 97,400 | +1,600 | +1.7% | 2,102 |
| 2010/06/10 | 95,700 | 96,000 | 95,300 | 95,800 | -200 | -0.2% | 835 |
| 2010/06/09 | 95,400 | 96,100 | 95,100 | 96,000 | +100 | +0.1% | 1,851 |
| 2010/06/08 | 95,000 | 96,000 | 94,800 | 95,900 | +1,200 | +1.3% | 1,147 |
| 2010/06/07 | 95,800 | 96,000 | 94,700 | 94,700 | -2,100 | -2.2% | 1,415 |
| 2010/06/04 | 96,400 | 96,900 | 95,900 | 96,800 | +900 | +0.9% | 1,321 |
| 2010/06/03 | 94,700 | 96,100 | 94,600 | 95,900 | +1,300 | +1.4% | 1,705 |
| 2010/06/02 | 91,300 | 95,500 | 91,100 | 94,600 | +4,000 | +4.4% | 5,413 |
| 2010/06/01 | 91,000 | 91,100 | 90,600 | 90,600 | +100 | +0.1% | 912 |
| 2010/05/31 | 89,900 | 90,900 | 89,600 | 90,500 | +600 | +0.7% | 1,646 |
| 2010/05/28 | 89,300 | 90,600 | 89,100 | 89,900 | +1,000 | +1.1% | 1,731 |
| 2010/05/27 | 89,500 | 89,700 | 88,300 | 88,900 | -600 | -0.7% | 1,800 |
3651～
3700
件表示中 / 3736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 | 310,600円 | +9.8% | +0.1% | 0.64% | 47.86倍 | 3.13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 | 225,000円 | +4.1% | +1.1% | 2.89% | 10.82倍 | 1.40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 |
| ＪＩＮＳＨＤ | 846,000円 | +11.5% | +39.3% | 1.11% | 27.40倍 | 6.98倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| コロワイド | 189,400円 | +7.2% | +46.5% | 0.26% | 117.42倍 | 3.24倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| ＤＣＭ | 134,200円 | +1.7% | +8.4% | 3.43% | 9.17倍 | 0.68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
