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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 1,280 | 1,282 | 1,265 | 1,266 | -6 | -0.5% | 492,700 |
| 2014/11/11 | 1,273 | 1,280 | 1,270 | 1,272 | ±0 | ±0% | 352,800 |
| 2014/11/10 | 1,257 | 1,272 | 1,256 | 1,272 | +21 | +1.7% | 268,100 |
| 2014/11/07 | 1,258 | 1,259 | 1,247 | 1,251 | +1 | +0.1% | 264,900 |
| 2014/11/06 | 1,264 | 1,265 | 1,248 | 1,250 | -8 | -0.6% | 409,800 |
| 2014/11/05 | 1,266 | 1,269 | 1,253 | 1,258 | -6 | -0.5% | 430,100 |
| 2014/11/04 | 1,294 | 1,295 | 1,264 | 1,264 | -11 | -0.9% | 597,600 |
| 2014/10/31 | 1,266 | 1,280 | 1,261 | 1,275 | +16 | +1.3% | 404,500 |
| 2014/10/30 | 1,266 | 1,273 | 1,256 | 1,259 | -4 | -0.3% | 350,200 |
| 2014/10/29 | 1,259 | 1,267 | 1,256 | 1,263 | +14 | +1.1% | 218,200 |
| 2014/10/28 | 1,248 | 1,263 | 1,246 | 1,249 | +2 | +0.2% | 217,700 |
| 2014/10/27 | 1,243 | 1,247 | 1,240 | 1,247 | +12 | +1% | 220,100 |
| 2014/10/24 | 1,232 | 1,238 | 1,226 | 1,235 | +12 | +1% | 277,900 |
| 2014/10/23 | 1,232 | 1,233 | 1,219 | 1,223 | -7 | -0.6% | 316,300 |
| 2014/10/22 | 1,242 | 1,244 | 1,220 | 1,230 | -9 | -0.7% | 436,100 |
| 2014/10/21 | 1,244 | 1,246 | 1,233 | 1,239 | ±0 | ±0% | 373,100 |
| 2014/10/20 | 1,233 | 1,239 | 1,225 | 1,239 | +40 | +3.3% | 394,100 |
| 2014/10/17 | 1,233 | 1,238 | 1,199 | 1,199 | -32 | -2.6% | 681,100 |
| 2014/10/16 | 1,259 | 1,268 | 1,226 | 1,231 | -42 | -3.3% | 762,400 |
| 2014/10/15 | 1,286 | 1,289 | 1,270 | 1,273 | -12 | -0.9% | 444,000 |
| 2014/10/14 | 1,304 | 1,307 | 1,281 | 1,285 | -33 | -2.5% | 910,700 |
| 2014/10/10 | 1,310 | 1,324 | 1,304 | 1,318 | -6 | -0.5% | 428,700 |
| 2014/10/09 | 1,320 | 1,333 | 1,315 | 1,324 | +14 | +1.1% | 715,000 |
| 2014/10/08 | 1,315 | 1,317 | 1,307 | 1,310 | -10 | -0.8% | 254,600 |
| 2014/10/07 | 1,321 | 1,330 | 1,318 | 1,320 | +2 | +0.2% | 299,700 |
| 2014/10/06 | 1,324 | 1,328 | 1,316 | 1,318 | +6 | +0.5% | 264,600 |
| 2014/10/03 | 1,302 | 1,316 | 1,301 | 1,312 | +9 | +0.7% | 288,400 |
| 2014/10/02 | 1,310 | 1,315 | 1,302 | 1,303 | -16 | -1.2% | 256,200 |
| 2014/10/01 | 1,316 | 1,327 | 1,315 | 1,319 | +5 | +0.4% | 216,800 |
| 2014/09/30 | 1,326 | 1,327 | 1,310 | 1,314 | -13 | -1% | 266,600 |
| 2014/09/29 | 1,336 | 1,336 | 1,322 | 1,327 | -6 | -0.5% | 271,100 |
| 2014/09/26 | 1,331 | 1,335 | 1,326 | 1,333 | -2 | -0.1% | 261,000 |
| 2014/09/25 | 1,339 | 1,339 | 1,331 | 1,335 | ±0 | ±0% | 341,200 |
| 2014/09/24 | 1,327 | 1,338 | 1,323 | 1,335 | +8 | +0.6% | 444,000 |
| 2014/09/22 | 1,315 | 1,330 | 1,314 | 1,327 | +14 | +1.1% | 563,800 |
| 2014/09/19 | 1,305 | 1,313 | 1,303 | 1,313 | +9 | +0.7% | 576,300 |
| 2014/09/18 | 1,305 | 1,309 | 1,301 | 1,304 | +1 | +0.1% | 282,600 |
| 2014/09/17 | 1,299 | 1,307 | 1,298 | 1,303 | +5 | +0.4% | 323,200 |
| 2014/09/16 | 1,293 | 1,298 | 1,292 | 1,298 | +7 | +0.5% | 222,700 |
| 2014/09/12 | 1,292 | 1,297 | 1,289 | 1,291 | +3 | +0.2% | 318,000 |
| 2014/09/11 | 1,298 | 1,298 | 1,288 | 1,288 | -6 | -0.5% | 339,900 |
| 2014/09/10 | 1,286 | 1,294 | 1,285 | 1,294 | +5 | +0.4% | 286,500 |
| 2014/09/09 | 1,300 | 1,300 | 1,286 | 1,289 | -10 | -0.8% | 306,000 |
| 2014/09/08 | 1,307 | 1,307 | 1,296 | 1,299 | ±0 | ±0% | 244,900 |
| 2014/09/05 | 1,308 | 1,308 | 1,297 | 1,299 | -1 | -0.1% | 337,200 |
| 2014/09/04 | 1,276 | 1,314 | 1,274 | 1,300 | +23 | +1.8% | 742,000 |
| 2014/09/03 | 1,290 | 1,291 | 1,276 | 1,277 | -11 | -0.9% | 615,700 |
| 2014/09/02 | 1,289 | 1,292 | 1,286 | 1,288 | ±0 | ±0% | 303,300 |
| 2014/09/01 | 1,282 | 1,294 | 1,282 | 1,288 | +4 | +0.3% | 311,100 |
| 2014/08/29 | 1,289 | 1,294 | 1,282 | 1,284 | -6 | -0.5% | 453,300 |
2551～
2600
件表示中 / 3685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 | 342,100円 | +9.8% | +0.1% | 0.58% | 52.71倍 | 3.45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 |
| サイゼリヤ | 436,500円 | +15.2% | +0.7% | 0.57% | 20.78倍 | 1.91倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| セリア | 300,500円 | +5.0% | +2.2% | 2.33% | 21.95倍 | 2.16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 |
| ＪＩＮＳＨＤ | 895,000円 | +11.5% | +39.3% | 1.05% | 28.99倍 | 7.38倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| クリエイトＳＤＨ | 311,500円 | +8.4% | +7.3% | 2.18% | 13.97倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
