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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,810 | 1,837 | 1,800 | 1,802 | -105 | -5.5% | 3,020,800 |
| 2018/09/27 | 2,005 | 2,012 | 1,907 | 1,907 | -96 | -4.8% | 1,006,800 |
| 2018/09/26 | 1,972 | 2,008 | 1,972 | 2,003 | +23 | +1.2% | 464,400 |
| 2018/09/25 | 1,954 | 1,980 | 1,954 | 1,980 | +26 | +1.3% | 442,400 |
| 2018/09/21 | 1,945 | 1,960 | 1,945 | 1,954 | +13 | +0.7% | 388,800 |
| 2018/09/20 | 1,935 | 1,944 | 1,924 | 1,941 | +8 | +0.4% | 317,200 |
| 2018/09/19 | 1,915 | 1,935 | 1,912 | 1,933 | +23 | +1.2% | 536,600 |
| 2018/09/18 | 1,900 | 1,910 | 1,893 | 1,910 | +5 | +0.3% | 365,300 |
| 2018/09/14 | 1,899 | 1,908 | 1,899 | 1,905 | +10 | +0.5% | 409,400 |
| 2018/09/13 | 1,885 | 1,901 | 1,883 | 1,895 | +7 | +0.4% | 243,500 |
| 2018/09/12 | 1,893 | 1,900 | 1,876 | 1,888 | ±0 | ±0% | 314,500 |
| 2018/09/11 | 1,890 | 1,895 | 1,882 | 1,888 | ±0 | ±0% | 260,300 |
| 2018/09/10 | 1,880 | 1,907 | 1,876 | 1,888 | +9 | +0.5% | 522,800 |
| 2018/09/07 | 1,878 | 1,886 | 1,875 | 1,879 | +1 | +0.1% | 398,500 |
| 2018/09/06 | 1,884 | 1,885 | 1,865 | 1,878 | -5 | -0.3% | 370,000 |
| 2018/09/05 | 1,874 | 1,884 | 1,865 | 1,883 | +9 | +0.5% | 336,100 |
| 2018/09/04 | 1,883 | 1,887 | 1,861 | 1,874 | -5 | -0.3% | 351,700 |
| 2018/09/03 | 1,871 | 1,881 | 1,858 | 1,879 | +7 | +0.4% | 397,700 |
| 2018/08/31 | 1,870 | 1,881 | 1,865 | 1,872 | -1 | -0.1% | 430,600 |
| 2018/08/30 | 1,873 | 1,892 | 1,869 | 1,873 | +6 | +0.3% | 531,900 |
| 2018/08/29 | 1,881 | 1,884 | 1,863 | 1,867 | -40 | -2.1% | 1,139,600 |
| 2018/08/28 | 1,908 | 1,913 | 1,902 | 1,907 | -1 | -0.1% | 1,413,600 |
| 2018/08/27 | 1,904 | 1,908 | 1,894 | 1,908 | +8 | +0.4% | 675,600 |
| 2018/08/24 | 1,885 | 1,900 | 1,883 | 1,900 | +27 | +1.4% | 470,700 |
| 2018/08/23 | 1,862 | 1,879 | 1,862 | 1,873 | +12 | +0.6% | 320,700 |
| 2018/08/22 | 1,862 | 1,864 | 1,857 | 1,861 | -1 | -0.1% | 264,700 |
| 2018/08/21 | 1,862 | 1,865 | 1,852 | 1,862 | +3 | +0.2% | 222,400 |
| 2018/08/20 | 1,881 | 1,881 | 1,859 | 1,859 | -20 | -1.1% | 352,800 |
| 2018/08/17 | 1,856 | 1,879 | 1,854 | 1,879 | +37 | +2% | 308,400 |
| 2018/08/16 | 1,852 | 1,853 | 1,834 | 1,842 | -15 | -0.8% | 493,700 |
| 2018/08/15 | 1,871 | 1,875 | 1,853 | 1,857 | -12 | -0.6% | 402,200 |
| 2018/08/14 | 1,903 | 1,904 | 1,852 | 1,869 | -24 | -1.3% | 831,700 |
| 2018/08/13 | 1,927 | 1,928 | 1,886 | 1,893 | -34 | -1.8% | 646,300 |
| 2018/08/10 | 1,922 | 1,945 | 1,914 | 1,927 | +14 | +0.7% | 607,900 |
| 2018/08/09 | 1,912 | 1,925 | 1,910 | 1,913 | +7 | +0.4% | 423,400 |
| 2018/08/08 | 1,909 | 1,913 | 1,894 | 1,906 | -3 | -0.2% | 519,800 |
| 2018/08/07 | 1,913 | 1,916 | 1,901 | 1,909 | -3 | -0.2% | 450,800 |
| 2018/08/06 | 1,921 | 1,933 | 1,911 | 1,912 | -1 | -0.1% | 515,200 |
| 2018/08/03 | 1,925 | 1,927 | 1,912 | 1,913 | +2 | +0.1% | 389,800 |
| 2018/08/02 | 1,904 | 1,922 | 1,903 | 1,911 | +13 | +0.7% | 517,100 |
| 2018/08/01 | 1,896 | 1,905 | 1,889 | 1,898 | +8 | +0.4% | 381,400 |
| 2018/07/31 | 1,900 | 1,900 | 1,884 | 1,890 | -10 | -0.5% | 600,200 |
| 2018/07/30 | 1,910 | 1,913 | 1,897 | 1,900 | +4 | +0.2% | 467,400 |
| 2018/07/27 | 1,896 | 1,902 | 1,878 | 1,896 | +4 | +0.2% | 516,300 |
| 2018/07/26 | 1,872 | 1,893 | 1,867 | 1,892 | +32 | +1.7% | 550,300 |
| 2018/07/25 | 1,871 | 1,873 | 1,856 | 1,860 | -9 | -0.5% | 416,500 |
| 2018/07/24 | 1,868 | 1,885 | 1,858 | 1,869 | +13 | +0.7% | 484,900 |
| 2018/07/23 | 1,870 | 1,872 | 1,851 | 1,856 | -16 | -0.9% | 543,900 |
| 2018/07/20 | 1,849 | 1,875 | 1,846 | 1,872 | +23 | +1.2% | 572,900 |
| 2018/07/19 | 1,872 | 1,872 | 1,835 | 1,849 | -13 | -0.7% | 664,300 |
1501～
1550
件表示中 / 3586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 | 316,900円 | +8.3% | -14.0% | 0.63% | 50.02倍 | 3.24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 |
| セリア | 274,400円 | +5.0% | +2.2% | 2.55% | 20.04倍 | 1.98倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| ＤＣＭ | 141,000円 | +12.7% | +19.7% | 3.12% | 9.74倍 | 0.72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 |
| エディオン | 182,700円 | +5.6% | +33.2% | 2.52% | 14.30倍 | 0.87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 |
| クリエイトＳＤＨ | 287,700円 | +8.4% | +7.3% | 2.36% | 12.91倍 | 1.43倍 |
|
神奈川県地盤の中堅ドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に拡大 |
市場注目の銘柄
チャート関連のコラム
