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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 3,491 | 3,495 | 3,431 | 3,449 | -28 | -0.8% | 484,800 |
| 2025/08/20 | 3,433 | 3,490 | 3,433 | 3,477 | +58 | +1.7% | 648,200 |
| 2025/08/19 | 3,399 | 3,419 | 3,396 | 3,419 | +20 | +0.6% | 361,700 |
| 2025/08/18 | 3,395 | 3,422 | 3,377 | 3,399 | +35 | +1% | 552,200 |
| 2025/08/15 | 3,366 | 3,376 | 3,341 | 3,364 | -8 | -0.2% | 508,200 |
| 2025/08/14 | 3,399 | 3,409 | 3,355 | 3,372 | -40 | -1.2% | 595,600 |
| 2025/08/13 | 3,420 | 3,432 | 3,374 | 3,412 | -18 | -0.5% | 610,100 |
| 2025/08/12 | 3,420 | 3,436 | 3,401 | 3,430 | +10 | +0.3% | 520,000 |
| 2025/08/08 | 3,376 | 3,420 | 3,365 | 3,420 | +30 | +0.9% | 573,300 |
| 2025/08/07 | 3,373 | 3,392 | 3,359 | 3,390 | +31 | +0.9% | 589,800 |
| 2025/08/06 | 3,367 | 3,374 | 3,347 | 3,359 | -11 | -0.3% | 588,900 |
| 2025/08/05 | 3,344 | 3,411 | 3,334 | 3,370 | +23 | +0.7% | 554,500 |
| 2025/08/04 | 3,343 | 3,363 | 3,316 | 3,347 | +17 | +0.5% | 588,800 |
| 2025/08/01 | 3,300 | 3,335 | 3,278 | 3,330 | +44 | +1.3% | 589,700 |
| 2025/07/31 | 3,304 | 3,308 | 3,265 | 3,286 | -16 | -0.5% | 530,700 |
| 2025/07/30 | 3,251 | 3,308 | 3,251 | 3,302 | +32 | +1% | 391,400 |
| 2025/07/29 | 3,328 | 3,328 | 3,246 | 3,270 | -44 | -1.3% | 565,700 |
| 2025/07/28 | 3,288 | 3,314 | 3,276 | 3,314 | +26 | +0.8% | 518,000 |
| 2025/07/25 | 3,313 | 3,327 | 3,288 | 3,288 | -29 | -0.9% | 370,500 |
| 2025/07/24 | 3,316 | 3,335 | 3,309 | 3,317 | -15 | -0.5% | 351,000 |
| 2025/07/23 | 3,248 | 3,334 | 3,248 | 3,332 | +110 | +3.4% | 585,800 |
| 2025/07/22 | 3,227 | 3,260 | 3,214 | 3,222 | -6 | -0.2% | 389,500 |
| 2025/07/18 | 3,291 | 3,315 | 3,228 | 3,228 | -76 | -2.3% | 450,300 |
| 2025/07/17 | 3,282 | 3,309 | 3,276 | 3,304 | +11 | +0.3% | 302,200 |
| 2025/07/16 | 3,296 | 3,311 | 3,267 | 3,293 | -4 | -0.1% | 271,200 |
| 2025/07/15 | 3,425 | 3,428 | 3,295 | 3,297 | -68 | -2% | 515,100 |
| 2025/07/14 | 3,353 | 3,373 | 3,323 | 3,365 | +12 | +0.4% | 416,100 |
| 2025/07/11 | 3,255 | 3,364 | 3,255 | 3,353 | +102 | +3.1% | 589,700 |
| 2025/07/10 | 3,260 | 3,303 | 3,244 | 3,251 | -10 | -0.3% | 731,300 |
| 2025/07/09 | 3,247 | 3,278 | 3,200 | 3,261 | +198 | +6.5% | 1,449,500 |
| 2025/07/08 | 3,102 | 3,115 | 3,063 | 3,063 | -43 | -1.4% | 599,700 |
| 2025/07/07 | 3,107 | 3,128 | 3,106 | 3,106 | -1 | ±0% | 277,600 |
| 2025/07/04 | 3,095 | 3,119 | 3,092 | 3,107 | +5 | +0.2% | 223,300 |
| 2025/07/03 | 3,115 | 3,115 | 3,078 | 3,102 | -17 | -0.5% | 311,400 |
| 2025/07/02 | 3,111 | 3,129 | 3,100 | 3,119 | +3 | +0.1% | 227,200 |
| 2025/07/01 | 3,131 | 3,151 | 3,115 | 3,116 | -15 | -0.5% | 238,800 |
| 2025/06/30 | 3,152 | 3,166 | 3,130 | 3,131 | -19 | -0.6% | 266,700 |
| 2025/06/27 | 3,146 | 3,155 | 3,128 | 3,150 | +4 | +0.1% | 257,500 |
| 2025/06/26 | 3,125 | 3,150 | 3,121 | 3,146 | +36 | +1.2% | 188,200 |
| 2025/06/25 | 3,121 | 3,122 | 3,091 | 3,110 | -28 | -0.9% | 210,100 |
| 2025/06/24 | 3,161 | 3,180 | 3,123 | 3,138 | +8 | +0.3% | 209,100 |
| 2025/06/23 | 3,120 | 3,164 | 3,120 | 3,130 | +10 | +0.3% | 174,600 |
| 2025/06/20 | 3,135 | 3,138 | 3,118 | 3,120 | -23 | -0.7% | 161,800 |
| 2025/06/19 | 3,116 | 3,146 | 3,108 | 3,143 | +37 | +1.2% | 144,500 |
| 2025/06/18 | 3,096 | 3,123 | 3,096 | 3,106 | +15 | +0.5% | 183,900 |
| 2025/06/17 | 3,122 | 3,127 | 3,090 | 3,091 | -23 | -0.7% | 178,800 |
| 2025/06/16 | 3,123 | 3,133 | 3,088 | 3,114 | ±0 | ±0% | 236,400 |
| 2025/06/13 | 3,154 | 3,159 | 3,110 | 3,114 | -48 | -1.5% | 226,800 |
| 2025/06/12 | 3,155 | 3,174 | 3,152 | 3,162 | -5 | -0.2% | 140,300 |
| 2025/06/11 | 3,163 | 3,188 | 3,146 | 3,167 | +6 | +0.2% | 236,300 |
1～
50
件表示中 / 3767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 | 344,900円 | +9.8% | +0.1% | 0.58% | 53.15倍 | 3.48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 | 252,800円 | +4.1% | +1.1% | 2.57% | 12.15倍 | 1.58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 |
| エディオン | 203,500円 | +2.9% | +6.8% | 2.31% | 14.83倍 | 0.96倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| アインＨＤ | 628,000円 | +14.3% | +22.2% | 1.27% | 19.23倍 | 1.55倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
| ＤＣＭ | 150,300円 | +1.7% | +8.4% | 3.06% | 10.27倍 | 0.76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
