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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,675 | 1,680 | 1,662 | 1,667 | +7 | +0.4% | 441,900 |
| 2017/02/14 | 1,682 | 1,683 | 1,658 | 1,660 | -17 | -1% | 517,800 |
| 2017/02/13 | 1,675 | 1,684 | 1,668 | 1,677 | +20 | +1.2% | 527,600 |
| 2017/02/10 | 1,647 | 1,657 | 1,642 | 1,657 | +22 | +1.3% | 448,200 |
| 2017/02/09 | 1,643 | 1,644 | 1,633 | 1,635 | -2 | -0.1% | 336,400 |
| 2017/02/08 | 1,634 | 1,638 | 1,632 | 1,637 | +7 | +0.4% | 286,100 |
| 2017/02/07 | 1,630 | 1,634 | 1,624 | 1,630 | +2 | +0.1% | 272,000 |
| 2017/02/06 | 1,635 | 1,636 | 1,624 | 1,628 | +7 | +0.4% | 295,200 |
| 2017/02/03 | 1,637 | 1,639 | 1,618 | 1,621 | +1 | +0.1% | 381,100 |
| 2017/02/02 | 1,644 | 1,646 | 1,617 | 1,620 | -23 | -1.4% | 604,300 |
| 2017/02/01 | 1,629 | 1,643 | 1,629 | 1,643 | +16 | +1% | 470,200 |
| 2017/01/31 | 1,620 | 1,632 | 1,617 | 1,627 | +10 | +0.6% | 377,400 |
| 2017/01/30 | 1,611 | 1,618 | 1,610 | 1,617 | +8 | +0.5% | 406,400 |
| 2017/01/27 | 1,608 | 1,614 | 1,605 | 1,609 | +5 | +0.3% | 368,500 |
| 2017/01/26 | 1,610 | 1,611 | 1,600 | 1,604 | ±0 | ±0% | 425,300 |
| 2017/01/25 | 1,614 | 1,618 | 1,599 | 1,604 | +4 | +0.3% | 440,000 |
| 2017/01/24 | 1,602 | 1,613 | 1,598 | 1,600 | -1 | -0.1% | 524,600 |
| 2017/01/23 | 1,628 | 1,629 | 1,600 | 1,601 | -29 | -1.8% | 573,100 |
| 2017/01/20 | 1,640 | 1,640 | 1,627 | 1,630 | -10 | -0.6% | 309,600 |
| 2017/01/19 | 1,670 | 1,678 | 1,636 | 1,640 | -16 | -1% | 551,800 |
| 2017/01/18 | 1,665 | 1,666 | 1,636 | 1,656 | -11 | -0.7% | 465,300 |
| 2017/01/17 | 1,695 | 1,696 | 1,664 | 1,667 | -32 | -1.9% | 391,100 |
| 2017/01/16 | 1,717 | 1,727 | 1,695 | 1,699 | -17 | -1% | 391,200 |
| 2017/01/13 | 1,680 | 1,740 | 1,668 | 1,716 | +37 | +2.2% | 824,000 |
| 2017/01/12 | 1,650 | 1,688 | 1,647 | 1,679 | +46 | +2.8% | 817,300 |
| 2017/01/11 | 1,643 | 1,646 | 1,629 | 1,633 | -7 | -0.4% | 277,600 |
| 2017/01/10 | 1,649 | 1,650 | 1,632 | 1,640 | +1 | +0.1% | 303,700 |
| 2017/01/06 | 1,631 | 1,644 | 1,630 | 1,639 | +10 | +0.6% | 220,700 |
| 2017/01/05 | 1,629 | 1,647 | 1,626 | 1,629 | +4 | +0.2% | 343,600 |
| 2017/01/04 | 1,604 | 1,626 | 1,604 | 1,625 | +21 | +1.3% | 341,700 |
| 2016/12/30 | 1,598 | 1,605 | 1,590 | 1,604 | +3 | +0.2% | 191,600 |
| 2016/12/29 | 1,603 | 1,612 | 1,597 | 1,601 | +4 | +0.3% | 241,400 |
| 2016/12/28 | 1,593 | 1,606 | 1,585 | 1,597 | +4 | +0.3% | 352,300 |
| 2016/12/27 | 1,586 | 1,598 | 1,585 | 1,593 | +11 | +0.7% | 262,400 |
| 2016/12/26 | 1,580 | 1,590 | 1,577 | 1,582 | +6 | +0.4% | 218,000 |
| 2016/12/22 | 1,573 | 1,578 | 1,568 | 1,576 | +3 | +0.2% | 149,700 |
| 2016/12/21 | 1,580 | 1,584 | 1,572 | 1,573 | -7 | -0.4% | 211,500 |
| 2016/12/20 | 1,575 | 1,580 | 1,570 | 1,580 | +5 | +0.3% | 180,700 |
| 2016/12/19 | 1,578 | 1,584 | 1,574 | 1,575 | -5 | -0.3% | 268,700 |
| 2016/12/16 | 1,590 | 1,592 | 1,580 | 1,580 | -5 | -0.3% | 241,700 |
| 2016/12/15 | 1,580 | 1,594 | 1,572 | 1,585 | +7 | +0.4% | 319,500 |
| 2016/12/14 | 1,580 | 1,581 | 1,570 | 1,578 | ±0 | ±0% | 248,900 |
| 2016/12/13 | 1,553 | 1,579 | 1,551 | 1,578 | +28 | +1.8% | 344,500 |
| 2016/12/12 | 1,545 | 1,553 | 1,539 | 1,550 | +5 | +0.3% | 315,600 |
| 2016/12/09 | 1,530 | 1,546 | 1,530 | 1,545 | +5 | +0.3% | 265,300 |
| 2016/12/08 | 1,550 | 1,552 | 1,533 | 1,540 | -1 | -0.1% | 306,700 |
| 2016/12/07 | 1,550 | 1,551 | 1,535 | 1,541 | ±0 | ±0% | 263,700 |
| 2016/12/06 | 1,550 | 1,551 | 1,541 | 1,541 | +1 | +0.1% | 184,600 |
| 2016/12/05 | 1,554 | 1,555 | 1,537 | 1,540 | -14 | -0.9% | 211,500 |
| 2016/12/02 | 1,556 | 1,562 | 1,552 | 1,554 | -5 | -0.3% | 204,000 |
1901～
1950
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
