日本ＫＦＣ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 5,370 | 5,500 | 5,290 | 5,480 | +20 | +0.4% | 147,900 |
| 2024/05/13 | 5,320 | 5,560 | 5,270 | 5,460 | +40 | +0.7% | 216,900 |
| 2024/05/10 | 5,100 | 5,520 | 5,100 | 5,420 | +370 | +7.3% | 316,600 |
| 2024/05/09 | 4,865 | 5,100 | 4,850 | 5,050 | +225 | +4.7% | 197,300 |
| 2024/05/08 | 4,900 | 4,950 | 4,795 | 4,825 | -105 | -2.1% | 103,900 |
| 2024/05/07 | 5,000 | 5,000 | 4,900 | 4,930 | -70 | -1.4% | 86,800 |
| 2024/05/02 | 4,945 | 5,080 | 4,940 | 5,000 | +50 | +1% | 91,400 |
| 2024/05/01 | 5,050 | 5,090 | 4,925 | 4,950 | -170 | -3.3% | 160,500 |
| 2024/04/30 | 5,170 | 5,190 | 5,120 | 5,120 | +265 | +5.5% | 263,000 |
| 2024/04/26 | 4,715 | 4,860 | 4,710 | 4,855 | +135 | +2.9% | 52,800 |
| 2024/04/25 | 4,720 | 4,740 | 4,700 | 4,720 | ±0 | ±0% | 32,000 |
| 2024/04/24 | 4,720 | 4,760 | 4,715 | 4,720 | +15 | +0.3% | 62,300 |
| 2024/04/23 | 4,585 | 4,725 | 4,585 | 4,705 | +105 | +2.3% | 51,800 |
| 2024/04/22 | 4,540 | 4,620 | 4,540 | 4,600 | +70 | +1.5% | 34,900 |
| 2024/04/19 | 4,500 | 4,610 | 4,500 | 4,530 | +15 | +0.3% | 44,900 |
| 2024/04/18 | 4,555 | 4,615 | 4,495 | 4,515 | -100 | -2.2% | 29,100 |
| 2024/04/17 | 4,625 | 4,635 | 4,575 | 4,615 | -20 | -0.4% | 40,600 |
| 2024/04/16 | 4,560 | 4,650 | 4,535 | 4,635 | +75 | +1.6% | 42,300 |
| 2024/04/15 | 4,580 | 4,600 | 4,530 | 4,560 | -30 | -0.7% | 50,400 |
| 2024/04/12 | 4,850 | 4,850 | 4,500 | 4,590 | -200 | -4.2% | 140,900 |
| 2024/04/11 | 4,930 | 4,950 | 4,790 | 4,790 | -100 | -2% | 117,500 |
| 2024/04/10 | 4,840 | 4,915 | 4,830 | 4,890 | +65 | +1.3% | 75,100 |
| 2024/04/09 | 4,735 | 4,830 | 4,690 | 4,825 | +80 | +1.7% | 74,800 |
| 2024/04/08 | 4,600 | 4,755 | 4,600 | 4,745 | +160 | +3.5% | 95,000 |
| 2024/04/05 | 4,515 | 4,590 | 4,475 | 4,585 | +45 | +1% | 63,100 |
| 2024/04/04 | 4,400 | 4,555 | 4,385 | 4,540 | +140 | +3.2% | 80,500 |
| 2024/04/03 | 4,390 | 4,440 | 4,385 | 4,400 | -20 | -0.5% | 34,800 |
| 2024/04/02 | 4,490 | 4,500 | 4,380 | 4,420 | -70 | -1.6% | 47,800 |
| 2024/04/01 | 4,465 | 4,520 | 4,465 | 4,490 | -5 | -0.1% | 52,400 |
| 2024/03/29 | 4,375 | 4,525 | 4,370 | 4,495 | +120 | +2.7% | 64,200 |
| 2024/03/28 | 4,430 | 4,455 | 4,365 | 4,375 | -90 | -2% | 119,300 |
| 2024/03/27 | 4,470 | 4,480 | 4,425 | 4,465 | ±0 | ±0% | 214,300 |
| 2024/03/26 | 4,390 | 4,470 | 4,360 | 4,465 | +40 | +0.9% | 64,700 |
| 2024/03/25 | 4,525 | 4,570 | 4,425 | 4,425 | +35 | +0.8% | 98,600 |
| 2024/03/22 | 4,330 | 4,400 | 4,325 | 4,390 | +80 | +1.9% | 74,700 |
| 2024/03/21 | 4,255 | 4,330 | 4,230 | 4,310 | +90 | +2.1% | 82,200 |
| 2024/03/19 | 4,250 | 4,265 | 4,210 | 4,220 | ±0 | ±0% | 37,400 |
| 2024/03/18 | 4,220 | 4,260 | 4,205 | 4,220 | -55 | -1.3% | 52,800 |
| 2024/03/15 | 4,210 | 4,275 | 4,185 | 4,275 | +75 | +1.8% | 113,400 |
| 2024/03/14 | 4,220 | 4,235 | 4,185 | 4,200 | -40 | -0.9% | 46,800 |
| 2024/03/13 | 4,255 | 4,310 | 4,240 | 4,240 | -15 | -0.4% | 48,700 |
| 2024/03/12 | 4,270 | 4,300 | 4,180 | 4,255 | -70 | -1.6% | 98,300 |
| 2024/03/11 | 4,320 | 4,365 | 4,255 | 4,325 | +5 | +0.1% | 79,900 |
| 2024/03/08 | 4,255 | 4,335 | 4,245 | 4,320 | +60 | +1.4% | 83,300 |
| 2024/03/07 | 4,250 | 4,280 | 4,240 | 4,260 | +10 | +0.2% | 80,100 |
| 2024/03/06 | 4,280 | 4,315 | 4,215 | 4,250 | -65 | -1.5% | 152,000 |
| 2024/03/05 | 4,240 | 4,320 | 4,215 | 4,315 | +70 | +1.6% | 151,300 |
| 2024/03/04 | 4,180 | 4,255 | 4,175 | 4,245 | +45 | +1.1% | 115,900 |
| 2024/03/01 | 4,175 | 4,220 | 4,135 | 4,200 | -35 | -0.8% | 168,900 |
| 2024/02/29 | 4,000 | 4,245 | 4,000 | 4,235 | +35 | +0.8% | 433,800 |
1～
50
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「日本ＫＦＣ」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 |
|---|---|---|---|---|---|---|---|---|
| 日本ＫＦＣ | 548,000円 | - | - | - | - | 3.93倍 |
|
「ケンタッキーフライドチキン」を全国展開。ＦＣ比率７割強。持ち帰り販売が中心。三菱商事系 |
| バローＨＤ | 232,500円 | +1.6% | +1.1% | 2.58% | 13.39倍 | 0.78倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| 平和堂 | 236,000円 | +4.4% | +1.5% | 2.54% | 13.37倍 | 0.65倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| アークランズ | 187,400円 | +1.4% | +14.5% | 2.13% | 9.73倍 | 1.00倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| 関西フード | 189,000円 | +1.3% | +52.2% | 0.95% | 21.58倍 | 1.56倍 |
|
旧関西スーパー母体。２２年２月、持株会社化。傘下に関スー、イズミヤ・オアシス。Ｈ２Ｏの子会社 |
市場注目の銘柄
チャート関連のコラム
