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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 1,741 | 1,741 | 1,735 | 1,735 | -8 | -0.5% | 3,000 |
2010/06/23 | 1,737 | 1,743 | 1,735 | 1,743 | ±0 | ±0% | 6,000 |
2010/06/22 | 1,743 | 1,745 | 1,737 | 1,743 | +6 | +0.3% | 7,000 |
2010/06/21 | 1,737 | 1,737 | 1,737 | 1,737 | +1 | +0.1% | 2,000 |
2010/06/18 | 1,745 | 1,748 | 1,736 | 1,736 | -7 | -0.4% | 8,000 |
2010/06/17 | 1,735 | 1,743 | 1,735 | 1,743 | +9 | +0.5% | 3,000 |
2010/06/16 | 1,734 | 1,743 | 1,734 | 1,734 | +2 | +0.1% | 3,000 |
2010/06/15 | 1,732 | 1,732 | 1,732 | 1,732 | -11 | -0.6% | 1,000 |
2010/06/14 | 1,720 | 1,743 | 1,720 | 1,743 | +23 | +1.3% | 7,000 |
2010/06/11 | 1,721 | 1,721 | 1,720 | 1,720 | -5 | -0.3% | 2,000 |
2010/06/10 | 1,728 | 1,729 | 1,724 | 1,725 | +1 | +0.1% | 6,000 |
2010/06/09 | 1,724 | 1,724 | 1,724 | 1,724 | ±0 | ±0% | 1,000 |
2010/06/08 | 1,732 | 1,732 | 1,724 | 1,724 | -1 | -0.1% | 2,000 |
2010/06/07 | 1,725 | 1,725 | 1,720 | 1,725 | ±0 | ±0% | 6,000 |
2010/06/04 | 1,725 | 1,725 | 1,720 | 1,725 | +5 | +0.3% | 3,000 |
2010/06/03 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 2,000 |
2010/06/02 | 1,720 | 1,720 | 1,715 | 1,720 | +5 | +0.3% | 4,000 |
2010/06/01 | 1,720 | 1,720 | 1,715 | 1,715 | +5 | +0.3% | 5,000 |
2010/05/31 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 2,000 |
2010/05/28 | 1,708 | 1,710 | 1,708 | 1,710 | +13 | +0.8% | 2,000 |
2010/05/27 | 1,700 | 1,700 | 1,697 | 1,697 | -3 | -0.2% | 4,000 |
2010/05/26 | 1,700 | 1,700 | 1,695 | 1,700 | ±0 | ±0% | 7,000 |
2010/05/25 | 1,700 | 1,700 | 1,695 | 1,700 | -5 | -0.3% | 5,000 |
2010/05/24 | 1,718 | 1,718 | 1,705 | 1,705 | +12 | +0.7% | 3,000 |
2010/05/21 | 1,695 | 1,708 | 1,691 | 1,693 | -8 | -0.5% | 14,000 |
2010/05/20 | 1,709 | 1,709 | 1,701 | 1,701 | -8 | -0.5% | 6,000 |
2010/05/19 | 1,715 | 1,715 | 1,701 | 1,709 | -15 | -0.9% | 11,000 |
2010/05/18 | 1,729 | 1,729 | 1,715 | 1,724 | +20 | +1.2% | 7,000 |
2010/05/17 | 1,722 | 1,730 | 1,704 | 1,704 | -16 | -0.9% | 9,000 |
2010/05/14 | 1,716 | 1,732 | 1,715 | 1,720 | +4 | +0.2% | 19,000 |
2010/05/13 | 1,724 | 1,724 | 1,716 | 1,716 | ±0 | ±0% | 3,000 |
2010/05/12 | 1,727 | 1,727 | 1,716 | 1,716 | -11 | -0.6% | 4,000 |
2010/05/11 | 1,717 | 1,727 | 1,717 | 1,727 | +10 | +0.6% | 7,000 |
2010/05/10 | 1,717 | 1,717 | 1,717 | 1,717 | -3 | -0.2% | 3,000 |
2010/05/07 | 1,729 | 1,729 | 1,712 | 1,720 | ±0 | ±0% | 9,000 |
2010/05/06 | 1,710 | 1,720 | 1,698 | 1,720 | +1 | +0.1% | 8,000 |
2010/04/30 | 1,705 | 1,719 | 1,705 | 1,719 | +31 | +1.8% | 25,000 |
2010/04/28 | 1,697 | 1,697 | 1,687 | 1,688 | -9 | -0.5% | 4,000 |
2010/04/27 | 1,700 | 1,700 | 1,689 | 1,697 | +5 | +0.3% | 5,000 |
2010/04/26 | 1,686 | 1,692 | 1,686 | 1,692 | +2 | +0.1% | 2,000 |
2010/04/23 | 1,687 | 1,690 | 1,687 | 1,690 | +3 | +0.2% | 2,000 |
2010/04/22 | 1,689 | 1,694 | 1,687 | 1,687 | -2 | -0.1% | 7,000 |
2010/04/21 | 1,697 | 1,697 | 1,688 | 1,689 | -8 | -0.5% | 3,000 |
2010/04/20 | 1,685 | 1,697 | 1,685 | 1,697 | +12 | +0.7% | 4,000 |
2010/04/19 | 1,686 | 1,686 | 1,685 | 1,685 | -2 | -0.1% | 4,000 |
2010/04/16 | 1,700 | 1,700 | 1,686 | 1,687 | -12 | -0.7% | 7,000 |
2010/04/15 | 1,699 | 1,699 | 1,699 | 1,699 | ±0 | ±0% | 1,000 |
2010/04/14 | 1,699 | 1,699 | 1,699 | 1,699 | +1 | +0.1% | 2,000 |
2010/04/13 | 1,684 | 1,698 | 1,684 | 1,698 | +10 | +0.6% | 6,000 |
2010/04/12 | 1,681 | 1,688 | 1,681 | 1,688 | +4 | +0.2% | 7,000 |
3401~
3450
件表示中 / 3457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 | 533,000円 | - | - | - | - | 3.82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 |
大黒天 | 840,000円 | +11.7% | +86.1% | 0.39% | 18.92倍 | 2.28倍 |
|
岡山発祥の食品ディスカウントストア。SC向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
アークランズ | 186,400円 | +1.4% | +14.5% | 2.15% | 9.68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 |
U.S.M.H | 88,200円 | +5.4% | +22.0% | 1.81% | 62.91倍 | 0.75倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、MV関東、24年11月からいなげやも傘下に |
AOKI HD | 128,900円 | +2.0% | +10.3% | 4.27% | 13.54倍 | 0.79倍 |
|
紳士服業界2位。「パジャマスーツ」展開。複合カフェの快活CLUBや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム