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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 1,385 | 1,444 | 1,383 | 1,437 | +44 | +3.2% | 838,400 |
| 2016/07/08 | 1,412 | 1,417 | 1,390 | 1,393 | -10 | -0.7% | 362,500 |
| 2016/07/07 | 1,428 | 1,428 | 1,401 | 1,403 | -22 | -1.5% | 336,000 |
| 2016/07/06 | 1,415 | 1,427 | 1,405 | 1,425 | +8 | +0.6% | 463,000 |
| 2016/07/05 | 1,409 | 1,417 | 1,398 | 1,417 | +4 | +0.3% | 226,500 |
| 2016/07/04 | 1,402 | 1,419 | 1,396 | 1,413 | +14 | +1% | 328,800 |
| 2016/07/01 | 1,402 | 1,410 | 1,391 | 1,399 | -2 | -0.1% | 464,700 |
| 2016/06/30 | 1,405 | 1,411 | 1,396 | 1,401 | -5 | -0.4% | 278,400 |
| 2016/06/29 | 1,415 | 1,415 | 1,394 | 1,406 | -1 | -0.1% | 257,400 |
| 2016/06/28 | 1,370 | 1,414 | 1,369 | 1,407 | +43 | +3.2% | 513,000 |
| 2016/06/27 | 1,331 | 1,374 | 1,331 | 1,364 | +47 | +3.6% | 530,900 |
| 2016/06/24 | 1,370 | 1,370 | 1,300 | 1,317 | -38 | -2.8% | 785,900 |
| 2016/06/23 | 1,358 | 1,359 | 1,346 | 1,355 | -3 | -0.2% | 317,800 |
| 2016/06/22 | 1,371 | 1,374 | 1,354 | 1,358 | -14 | -1% | 413,000 |
| 2016/06/21 | 1,379 | 1,380 | 1,362 | 1,372 | -8 | -0.6% | 473,200 |
| 2016/06/20 | 1,387 | 1,393 | 1,377 | 1,380 | +10 | +0.7% | 260,300 |
| 2016/06/17 | 1,376 | 1,389 | 1,370 | 1,370 | +2 | +0.1% | 272,700 |
| 2016/06/16 | 1,412 | 1,415 | 1,364 | 1,368 | -48 | -3.4% | 592,700 |
| 2016/06/15 | 1,410 | 1,430 | 1,410 | 1,416 | +7 | +0.5% | 257,300 |
| 2016/06/14 | 1,405 | 1,424 | 1,403 | 1,409 | -1 | -0.1% | 218,400 |
| 2016/06/13 | 1,436 | 1,436 | 1,410 | 1,410 | -30 | -2.1% | 252,500 |
| 2016/06/10 | 1,445 | 1,449 | 1,437 | 1,440 | -2 | -0.1% | 234,700 |
| 2016/06/09 | 1,442 | 1,451 | 1,439 | 1,442 | -2 | -0.1% | 233,100 |
| 2016/06/08 | 1,440 | 1,444 | 1,430 | 1,444 | +4 | +0.3% | 186,900 |
| 2016/06/07 | 1,444 | 1,454 | 1,436 | 1,440 | -4 | -0.3% | 411,700 |
| 2016/06/06 | 1,432 | 1,444 | 1,425 | 1,444 | ±0 | ±0% | 210,400 |
| 2016/06/03 | 1,415 | 1,444 | 1,409 | 1,444 | +23 | +1.6% | 449,600 |
| 2016/06/02 | 1,432 | 1,435 | 1,419 | 1,421 | -11 | -0.8% | 221,400 |
| 2016/06/01 | 1,442 | 1,442 | 1,430 | 1,432 | -10 | -0.7% | 163,100 |
| 2016/05/31 | 1,439 | 1,445 | 1,429 | 1,442 | +3 | +0.2% | 234,300 |
| 2016/05/30 | 1,430 | 1,439 | 1,425 | 1,439 | +18 | +1.3% | 226,400 |
| 2016/05/27 | 1,419 | 1,428 | 1,414 | 1,421 | +9 | +0.6% | 240,500 |
| 2016/05/26 | 1,404 | 1,419 | 1,404 | 1,412 | +11 | +0.8% | 222,400 |
| 2016/05/25 | 1,405 | 1,406 | 1,398 | 1,401 | +10 | +0.7% | 139,200 |
| 2016/05/24 | 1,393 | 1,396 | 1,386 | 1,391 | ±0 | ±0% | 238,600 |
| 2016/05/23 | 1,398 | 1,398 | 1,383 | 1,391 | -6 | -0.4% | 259,000 |
| 2016/05/20 | 1,413 | 1,416 | 1,392 | 1,397 | -15 | -1.1% | 346,700 |
| 2016/05/19 | 1,406 | 1,420 | 1,398 | 1,412 | +9 | +0.6% | 306,100 |
| 2016/05/18 | 1,400 | 1,406 | 1,392 | 1,403 | +1 | +0.1% | 306,400 |
| 2016/05/17 | 1,391 | 1,404 | 1,382 | 1,402 | +20 | +1.4% | 250,500 |
| 2016/05/16 | 1,403 | 1,407 | 1,381 | 1,382 | -17 | -1.2% | 250,000 |
| 2016/05/13 | 1,424 | 1,425 | 1,393 | 1,399 | -22 | -1.5% | 384,100 |
| 2016/05/12 | 1,414 | 1,427 | 1,406 | 1,421 | -1 | -0.1% | 246,000 |
| 2016/05/11 | 1,438 | 1,438 | 1,420 | 1,422 | -20 | -1.4% | 263,200 |
| 2016/05/10 | 1,395 | 1,442 | 1,393 | 1,442 | +56 | +4% | 842,200 |
| 2016/05/09 | 1,383 | 1,392 | 1,379 | 1,386 | +13 | +0.9% | 336,900 |
| 2016/05/06 | 1,364 | 1,377 | 1,359 | 1,373 | +15 | +1.1% | 393,600 |
| 2016/05/02 | 1,370 | 1,371 | 1,356 | 1,358 | -22 | -1.6% | 394,300 |
| 2016/04/28 | 1,402 | 1,403 | 1,380 | 1,380 | -12 | -0.9% | 416,000 |
| 2016/04/27 | 1,400 | 1,408 | 1,390 | 1,392 | -10 | -0.7% | 199,100 |
2201～
2250
件表示中 / 3740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 | 335,300円 | +9.8% | +0.1% | 0.60% | 51.67倍 | 3.38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 |
| イズミ | 310,200円 | +12.6% | +18.3% | 2.90% | 11.97倍 | 0.77倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| クリエイトＳＤＨ | 328,000円 | +8.4% | +7.3% | 2.07% | 14.72倍 | 1.56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 |
| ライフコーポ | 238,700円 | +4.1% | +1.1% | 2.72% | 11.47倍 | 1.49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 | 886,000円 | +11.5% | +39.3% | 1.06% | 28.70倍 | 7.31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 |
市場注目の銘柄
チャート関連のコラム
