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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 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 |
| 2025/01/20 | 2,960.5 | 2,979 | 2,944.5 | 2,968 | -2 | -0.1% | 606,000 |
| 2025/01/17 | 3,000 | 3,015 | 2,948 | 2,970 | -15.5 | -0.5% | 409,100 |
| 2025/01/16 | 2,980.5 | 2,990.5 | 2,964 | 2,985.5 | +14 | +0.5% | 473,300 |
| 2025/01/15 | 2,909.5 | 2,971.5 | 2,896.5 | 2,971.5 | +99.5 | +3.5% | 552,800 |
| 2025/01/14 | 2,850 | 2,902.5 | 2,830 | 2,872 | -64 | -2.2% | 1,302,100 |
| 2025/01/10 | 2,975 | 2,986 | 2,931.5 | 2,936 | -39 | -1.3% | 663,300 |
| 2025/01/09 | 2,985 | 3,008 | 2,967 | 2,975 | -29 | -1% | 678,800 |
| 2025/01/08 | 3,040 | 3,040 | 2,994 | 3,004 | -52 | -1.7% | 609,200 |
| 2025/01/07 | 3,052 | 3,083 | 3,044 | 3,056 | +5 | +0.2% | 290,900 |
| 2025/01/06 | 3,121 | 3,126 | 3,045 | 3,051 | -58 | -1.9% | 603,100 |
| 2024/12/30 | 3,138 | 3,146 | 3,103 | 3,109 | -14 | -0.4% | 265,000 |
| 2024/12/27 | 3,093 | 3,125 | 3,083 | 3,123 | +40 | +1.3% | 405,200 |
| 2024/12/26 | 3,070 | 3,088 | 3,065 | 3,083 | +11 | +0.4% | 280,100 |
| 2024/12/25 | 3,102 | 3,102 | 3,051 | 3,072 | -31 | -1% | 304,800 |
| 2024/12/24 | 3,096 | 3,116 | 3,078 | 3,103 | +3 | +0.1% | 172,100 |
| 2024/12/23 | 3,128 | 3,132 | 3,093 | 3,100 | -28 | -0.9% | 258,300 |
| 2024/12/20 | 3,171 | 3,181 | 3,128 | 3,128 | -39 | -1.2% | 232,400 |
| 2024/12/19 | 3,152 | 3,169 | 3,146 | 3,167 | -1 | ±0% | 154,400 |
| 2024/12/18 | 3,184 | 3,184 | 3,163 | 3,168 | -16 | -0.5% | 159,400 |
| 2024/12/17 | 3,195 | 3,207 | 3,181 | 3,184 | -8 | -0.3% | 176,600 |
| 2024/12/16 | 3,241 | 3,241 | 3,190 | 3,192 | -55 | -1.7% | 231,600 |
| 2024/12/13 | 3,252 | 3,273 | 3,241 | 3,247 | -23 | -0.7% | 220,300 |
| 2024/12/12 | 3,280 | 3,295 | 3,270 | 3,270 | -9 | -0.3% | 175,400 |
| 2024/12/11 | 3,270 | 3,288 | 3,256 | 3,279 | +9 | +0.3% | 162,000 |
| 2024/12/10 | 3,279 | 3,293 | 3,252 | 3,270 | -23 | -0.7% | 192,600 |
| 2024/12/09 | 3,297 | 3,299 | 3,271 | 3,293 | +5 | +0.2% | 208,400 |
| 2024/12/06 | 3,289 | 3,333 | 3,268 | 3,288 | +10 | +0.3% | 279,600 |
| 2024/12/05 | 3,295 | 3,298 | 3,272 | 3,278 | -6 | -0.2% | 169,300 |
| 2024/12/04 | 3,250 | 3,290 | 3,246 | 3,284 | +29 | +0.9% | 190,600 |
| 2024/12/03 | 3,235 | 3,273 | 3,235 | 3,255 | +20 | +0.6% | 219,900 |
| 2024/12/02 | 3,243 | 3,247 | 3,212 | 3,235 | -16 | -0.5% | 204,800 |
| 2024/11/29 | 3,210 | 3,253 | 3,193 | 3,251 | +37 | +1.2% | 294,000 |
| 2024/11/28 | 3,186 | 3,218 | 3,182 | 3,214 | +57 | +1.8% | 241,700 |
| 2024/11/27 | 3,168 | 3,180 | 3,134 | 3,157 | +1 | ±0% | 191,100 |
| 2024/11/26 | 3,159 | 3,159 | 3,131 | 3,156 | +6 | +0.2% | 149,200 |
| 2024/11/25 | 3,184 | 3,193 | 3,150 | 3,150 | -19 | -0.6% | 174,700 |
101～
150
件表示中 / 3736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 | 310,600円 | +9.8% | +0.1% | 0.64% | 47.87倍 | 3.13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 | 225,000円 | +4.1% | +1.1% | 2.89% | 10.81倍 | 1.41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 |
| ＪＩＮＳＨＤ | 846,000円 | +11.5% | +39.3% | 1.11% | 27.41倍 | 6.98倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| コロワイド | 189,400円 | +7.2% | +46.5% | 0.26% | 117.42倍 | 3.25倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| ＤＣＭ | 134,200円 | +1.7% | +8.4% | 3.43% | 9.17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 |
市場注目の銘柄
チャート関連のコラム
