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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,374 | 1,388 | 1,372 | 1,384 | +17 | +1.2% | 264,400 |
| 2014/06/18 | 1,368 | 1,376 | 1,366 | 1,367 | +4 | +0.3% | 201,300 |
| 2014/06/17 | 1,347 | 1,366 | 1,347 | 1,363 | +22 | +1.6% | 252,100 |
| 2014/06/16 | 1,348 | 1,348 | 1,338 | 1,341 | -2 | -0.1% | 161,100 |
| 2014/06/13 | 1,334 | 1,345 | 1,333 | 1,343 | +6 | +0.4% | 263,500 |
| 2014/06/12 | 1,330 | 1,339 | 1,328 | 1,337 | +5 | +0.4% | 160,200 |
| 2014/06/11 | 1,323 | 1,333 | 1,322 | 1,332 | +9 | +0.7% | 128,200 |
| 2014/06/10 | 1,324 | 1,333 | 1,322 | 1,323 | ±0 | ±0% | 164,000 |
| 2014/06/09 | 1,325 | 1,330 | 1,320 | 1,323 | +5 | +0.4% | 186,200 |
| 2014/06/06 | 1,315 | 1,325 | 1,312 | 1,318 | +7 | +0.5% | 206,700 |
| 2014/06/05 | 1,313 | 1,314 | 1,310 | 1,311 | -1 | -0.1% | 115,800 |
| 2014/06/04 | 1,310 | 1,315 | 1,308 | 1,312 | +3 | +0.2% | 153,200 |
| 2014/06/03 | 1,315 | 1,318 | 1,308 | 1,309 | -1 | -0.1% | 177,700 |
| 2014/06/02 | 1,315 | 1,318 | 1,307 | 1,310 | +3 | +0.2% | 218,900 |
| 2014/05/30 | 1,310 | 1,325 | 1,307 | 1,307 | -1 | -0.1% | 430,300 |
| 2014/05/29 | 1,317 | 1,320 | 1,308 | 1,308 | -15 | -1.1% | 156,700 |
| 2014/05/28 | 1,296 | 1,328 | 1,290 | 1,323 | +36 | +2.8% | 419,200 |
| 2014/05/27 | 1,296 | 1,297 | 1,283 | 1,287 | -7 | -0.5% | 136,000 |
| 2014/05/26 | 1,265 | 1,295 | 1,257 | 1,294 | +41 | +3.3% | 305,700 |
| 2014/05/23 | 1,252 | 1,264 | 1,251 | 1,253 | +6 | +0.5% | 167,200 |
| 2014/05/22 | 1,258 | 1,259 | 1,245 | 1,247 | -6 | -0.5% | 246,100 |
| 2014/05/21 | 1,260 | 1,261 | 1,253 | 1,253 | -6 | -0.5% | 131,100 |
| 2014/05/20 | 1,254 | 1,268 | 1,246 | 1,259 | +13 | +1% | 187,700 |
| 2014/05/19 | 1,264 | 1,267 | 1,245 | 1,246 | -15 | -1.2% | 337,700 |
| 2014/05/16 | 1,264 | 1,264 | 1,260 | 1,261 | -3 | -0.2% | 214,200 |
| 2014/05/15 | 1,272 | 1,272 | 1,261 | 1,264 | -10 | -0.8% | 236,500 |
| 2014/05/14 | 1,275 | 1,276 | 1,269 | 1,274 | -1 | -0.1% | 137,900 |
| 2014/05/13 | 1,275 | 1,287 | 1,273 | 1,275 | +11 | +0.9% | 130,700 |
| 2014/05/12 | 1,275 | 1,279 | 1,260 | 1,264 | -9 | -0.7% | 188,400 |
| 2014/05/09 | 1,273 | 1,288 | 1,271 | 1,273 | -2 | -0.2% | 184,200 |
| 2014/05/08 | 1,285 | 1,288 | 1,267 | 1,275 | -11 | -0.9% | 333,600 |
| 2014/05/07 | 1,305 | 1,305 | 1,285 | 1,286 | -18 | -1.4% | 265,000 |
| 2014/05/02 | 1,300 | 1,304 | 1,294 | 1,304 | -1 | -0.1% | 213,400 |
| 2014/05/01 | 1,302 | 1,305 | 1,294 | 1,305 | +10 | +0.8% | 220,000 |
| 2014/04/30 | 1,302 | 1,304 | 1,293 | 1,295 | -4 | -0.3% | 211,300 |
| 2014/04/28 | 1,297 | 1,299 | 1,290 | 1,299 | +7 | +0.5% | 250,400 |
| 2014/04/25 | 1,292 | 1,295 | 1,282 | 1,292 | -5 | -0.4% | 245,700 |
| 2014/04/24 | 1,302 | 1,310 | 1,281 | 1,297 | +14 | +1.1% | 418,400 |
| 2014/04/23 | 1,286 | 1,287 | 1,278 | 1,283 | +2 | +0.2% | 202,300 |
| 2014/04/22 | 1,293 | 1,293 | 1,277 | 1,281 | -5 | -0.4% | 399,800 |
| 2014/04/21 | 1,305 | 1,308 | 1,281 | 1,286 | -19 | -1.5% | 500,400 |
| 2014/04/18 | 1,343 | 1,343 | 1,296 | 1,305 | -43 | -3.2% | 753,000 |
| 2014/04/17 | 1,362 | 1,363 | 1,340 | 1,348 | -14 | -1% | 243,700 |
| 2014/04/16 | 1,334 | 1,363 | 1,331 | 1,362 | +28 | +2.1% | 267,100 |
| 2014/04/15 | 1,358 | 1,360 | 1,329 | 1,334 | -11 | -0.8% | 360,200 |
| 2014/04/14 | 1,303 | 1,382 | 1,298 | 1,345 | +54 | +4.2% | 884,600 |
| 2014/04/11 | 1,280 | 1,295 | 1,272 | 1,291 | +2 | +0.2% | 229,400 |
| 2014/04/10 | 1,295 | 1,302 | 1,286 | 1,289 | +7 | +0.5% | 177,000 |
| 2014/04/09 | 1,292 | 1,295 | 1,272 | 1,282 | -15 | -1.2% | 286,400 |
| 2014/04/08 | 1,333 | 1,333 | 1,293 | 1,297 | -35 | -2.6% | 510,100 |
2551～
2600
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
