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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 99,000 | 99,900 | 98,900 | 99,800 | +1,000 | +1% | 1,042 |
| 2010/09/03 | 98,500 | 99,000 | 98,100 | 98,800 | +600 | +0.6% | 868 |
| 2010/09/02 | 98,900 | 99,000 | 97,400 | 98,200 | -400 | -0.4% | 1,809 |
| 2010/09/01 | 98,300 | 99,000 | 97,600 | 98,600 | ±0 | ±0% | 1,601 |
| 2010/08/31 | 98,600 | 99,600 | 98,600 | 98,600 | -1,700 | -1.7% | 1,167 |
| 2010/08/30 | 99,500 | 100,600 | 98,600 | 100,300 | +900 | +0.9% | 2,319 |
| 2010/08/27 | 97,100 | 99,700 | 96,600 | 99,400 | ±0 | ±0% | 3,924 |
| 2010/08/26 | 99,800 | 99,900 | 99,000 | 99,400 | ±0 | ±0% | 3,766 |
| 2010/08/25 | 99,300 | 99,600 | 99,000 | 99,400 | -100 | -0.1% | 1,646 |
| 2010/08/24 | 100,100 | 100,200 | 99,400 | 99,500 | -900 | -0.9% | 1,746 |
| 2010/08/23 | 100,400 | 100,600 | 100,100 | 100,400 | ±0 | ±0% | 1,316 |
| 2010/08/20 | 100,900 | 101,000 | 100,300 | 100,400 | -700 | -0.7% | 929 |
| 2010/08/19 | 101,900 | 102,100 | 100,800 | 101,100 | -1,000 | -1% | 1,314 |
| 2010/08/18 | 102,600 | 102,600 | 101,000 | 102,100 | -400 | -0.4% | 1,484 |
| 2010/08/17 | 102,200 | 102,600 | 101,800 | 102,500 | +300 | +0.3% | 1,176 |
| 2010/08/16 | 101,500 | 102,400 | 101,300 | 102,200 | +800 | +0.8% | 1,730 |
| 2010/08/13 | 100,900 | 101,400 | 100,400 | 101,400 | +600 | +0.6% | 1,326 |
| 2010/08/12 | 99,500 | 100,900 | 99,500 | 100,800 | +600 | +0.6% | 1,871 |
| 2010/08/11 | 99,500 | 100,300 | 99,300 | 100,200 | +300 | +0.3% | 1,300 |
| 2010/08/10 | 100,000 | 100,300 | 99,500 | 99,900 | -400 | -0.4% | 963 |
| 2010/08/09 | 99,800 | 100,300 | 99,500 | 100,300 | +600 | +0.6% | 1,435 |
| 2010/08/06 | 99,500 | 99,800 | 99,100 | 99,700 | +200 | +0.2% | 823 |
| 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 |
3351～
3400
件表示中 / 3458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 | 289,500円 | +8.3% | -14.0% | 0.69% | 45.68倍 | 3.10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 |
| ＲＩＺＡＰ Ｇ | 35,100円 | - | - | - | - | 10.00倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
| 王将フード | 812,000円 | +8.4% | +8.4% | 1.85% | 19.17倍 | 2.23倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| ノジマ | 172,600円 | +0.5% | +3.2% | 2.09% | 8.04倍 | 0.97倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| アダストリア | 359,000円 | +5.2% | +3.3% | 2.51% | 12.80倍 | 2.32倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
市場注目の銘柄
チャート関連のコラム
