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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 2,898.5 | 2,965.5 | 2,882 | 2,964 | +42 | +1.4% | 480,800 |
| 2025/04/02 | 3,005 | 3,006 | 2,918 | 2,922 | -58.5 | -2% | 271,500 |
| 2025/04/01 | 3,018 | 3,018 | 2,980.5 | 2,980.5 | -32.5 | -1.1% | 221,100 |
| 2025/03/31 | 3,009 | 3,025 | 2,975 | 3,013 | ±0 | ±0% | 299,200 |
| 2025/03/28 | 2,998.5 | 3,020 | 2,987 | 3,013 | -5 | -0.2% | 254,700 |
| 2025/03/27 | 2,998 | 3,029 | 2,990 | 3,018 | +26.5 | +0.9% | 288,700 |
| 2025/03/26 | 2,996 | 3,009 | 2,978 | 2,991.5 | +5.5 | +0.2% | 228,900 |
| 2025/03/25 | 2,990 | 3,002 | 2,968.5 | 2,986 | -9.5 | -0.3% | 309,900 |
| 2025/03/24 | 3,031 | 3,047 | 2,987 | 2,995.5 | -64.5 | -2.1% | 361,900 |
| 2025/03/21 | 3,041 | 3,075 | 3,041 | 3,060 | -2 | -0.1% | 314,700 |
| 2025/03/19 | 3,067 | 3,090 | 3,047 | 3,062 | -6 | -0.2% | 280,100 |
| 2025/03/18 | 3,027 | 3,077 | 3,027 | 3,068 | +41 | +1.4% | 287,500 |
| 2025/03/17 | 3,031 | 3,043 | 3,027 | 3,027 | -17 | -0.6% | 167,000 |
| 2025/03/14 | 3,055 | 3,062 | 3,036 | 3,044 | +14 | +0.5% | 256,100 |
| 2025/03/13 | 3,025 | 3,052 | 3,012 | 3,030 | +5 | +0.2% | 370,100 |
| 2025/03/12 | 3,067 | 3,080 | 3,003 | 3,025 | -88 | -2.8% | 518,300 |
| 2025/03/11 | 3,078 | 3,124 | 3,069 | 3,113 | +60 | +2% | 895,500 |
| 2025/03/10 | 2,990 | 3,061 | 2,984 | 3,053 | +80 | +2.7% | 913,700 |
| 2025/03/07 | 2,940 | 2,979 | 2,923.5 | 2,973 | +24.5 | +0.8% | 651,800 |
| 2025/03/06 | 2,900 | 2,948.5 | 2,896.5 | 2,948.5 | +51.5 | +1.8% | 360,200 |
| 2025/03/05 | 2,945 | 2,945 | 2,888 | 2,897 | -27 | -0.9% | 362,600 |
| 2025/03/04 | 2,935 | 2,949 | 2,916.5 | 2,924 | -6 | -0.2% | 396,500 |
| 2025/03/03 | 2,888 | 2,936 | 2,884.5 | 2,930 | +43.5 | +1.5% | 631,800 |
| 2025/02/28 | 2,870 | 2,903.5 | 2,862 | 2,886.5 | +11.5 | +0.4% | 717,300 |
| 2025/02/27 | 2,909 | 2,909 | 2,870 | 2,875 | -75 | -2.5% | 1,618,900 |
| 2025/02/26 | 2,934.5 | 2,956 | 2,928 | 2,950 | +18.5 | +0.6% | 1,884,000 |
| 2025/02/25 | 2,932 | 2,941 | 2,918 | 2,931.5 | -0.5 | ±0% | 731,900 |
| 2025/02/21 | 2,940 | 2,942.5 | 2,902 | 2,932 | +17 | +0.6% | 664,700 |
| 2025/02/20 | 2,924 | 2,928 | 2,904.5 | 2,915 | +8.5 | +0.3% | 516,300 |
| 2025/02/19 | 2,899.5 | 2,924.5 | 2,895.5 | 2,906.5 | +9.5 | +0.3% | 394,400 |
| 2025/02/18 | 2,905 | 2,910 | 2,895 | 2,897 | +8 | +0.3% | 318,300 |
| 2025/02/17 | 2,934 | 2,946.5 | 2,889 | 2,889 | -41.5 | -1.4% | 884,600 |
| 2025/02/14 | 2,947 | 2,952.5 | 2,925 | 2,930.5 | -12 | -0.4% | 340,200 |
| 2025/02/13 | 2,965.5 | 2,966.5 | 2,937 | 2,942.5 | -23 | -0.8% | 492,400 |
| 2025/02/12 | 2,937 | 2,965.5 | 2,921.5 | 2,965.5 | +42 | +1.4% | 394,300 |
| 2025/02/10 | 2,941.5 | 2,950 | 2,918.5 | 2,923.5 | -8 | -0.3% | 403,100 |
| 2025/02/07 | 2,915 | 2,946.5 | 2,910 | 2,931.5 | +28 | +1% | 366,400 |
| 2025/02/06 | 2,908 | 2,927 | 2,901 | 2,903.5 | -2.5 | -0.1% | 493,300 |
| 2025/02/05 | 2,930 | 2,938 | 2,898 | 2,906 | -24 | -0.8% | 703,900 |
| 2025/02/04 | 2,950 | 2,961 | 2,930 | 2,930 | -3 | -0.1% | 574,500 |
| 2025/02/03 | 2,930 | 2,941.5 | 2,919 | 2,933 | -15 | -0.5% | 561,700 |
| 2025/01/31 | 2,966 | 2,966.5 | 2,933.5 | 2,948 | -9.5 | -0.3% | 430,500 |
| 2025/01/30 | 2,920 | 2,967.5 | 2,915 | 2,957.5 | +30.5 | +1% | 560,000 |
| 2025/01/29 | 2,950 | 2,950 | 2,918.5 | 2,927 | +5 | +0.2% | 447,900 |
| 2025/01/28 | 2,930 | 2,944.5 | 2,918.5 | 2,922 | +7.5 | +0.3% | 482,600 |
| 2025/01/27 | 2,923.5 | 2,929.5 | 2,906 | 2,914.5 | -7 | -0.2% | 722,200 |
| 2025/01/24 | 2,931 | 2,942 | 2,906 | 2,921.5 | -3 | -0.1% | 641,700 |
| 2025/01/23 | 2,960 | 2,960.5 | 2,915 | 2,924.5 | -45 | -1.5% | 579,200 |
| 2025/01/22 | 2,986 | 2,989 | 2,962.5 | 2,969.5 | -26.5 | -0.9% | 399,800 |
| 2025/01/21 | 2,969 | 2,998.5 | 2,969 | 2,996 | +28 | +0.9% | 387,300 |
1～
50
件表示中 / 3672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 | 299,500円 | +8.3% | -14.0% | 0.67% | 47.27倍 | 3.06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 |
| ＤＣＭ | 133,300円 | +12.7% | +19.7% | 3.30% | 9.20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 |
| サンエー | 300,500円 | +3.8% | +0.9% | 2.66% | 16.62倍 | 1.29倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| ライフコーポ | 189,900円 | +5.4% | +2.2% | 2.63% | 9.66倍 | 1.14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 |
| クリエイトＳＤＨ | 283,500円 | +8.4% | +7.3% | 2.40% | 12.72倍 | 1.35倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
