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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,442 | 1,450 | 1,432 | 1,434 | -9 | -0.6% | 257,100 |
| 2014/01/22 | 1,450 | 1,450 | 1,420 | 1,443 | -11 | -0.8% | 348,900 |
| 2014/01/21 | 1,465 | 1,472 | 1,445 | 1,454 | -12 | -0.8% | 301,900 |
| 2014/01/20 | 1,460 | 1,479 | 1,459 | 1,466 | +7 | +0.5% | 334,500 |
| 2014/01/17 | 1,456 | 1,462 | 1,446 | 1,459 | +3 | +0.2% | 349,300 |
| 2014/01/16 | 1,430 | 1,472 | 1,428 | 1,456 | +33 | +2.3% | 721,300 |
| 2014/01/15 | 1,374 | 1,425 | 1,370 | 1,423 | +54 | +3.9% | 672,100 |
| 2014/01/14 | 1,320 | 1,374 | 1,320 | 1,369 | +56 | +4.3% | 804,100 |
| 2014/01/10 | 1,320 | 1,320 | 1,294 | 1,313 | -29 | -2.2% | 645,300 |
| 2014/01/09 | 1,349 | 1,350 | 1,334 | 1,342 | -3 | -0.2% | 290,400 |
| 2014/01/08 | 1,319 | 1,345 | 1,313 | 1,345 | +40 | +3.1% | 394,800 |
| 2014/01/07 | 1,305 | 1,320 | 1,301 | 1,305 | +9 | +0.7% | 275,600 |
| 2014/01/06 | 1,293 | 1,304 | 1,292 | 1,296 | +8 | +0.6% | 347,100 |
| 2013/12/30 | 1,277 | 1,296 | 1,277 | 1,288 | +21 | +1.7% | 315,400 |
| 2013/12/27 | 1,238 | 1,267 | 1,238 | 1,267 | +35 | +2.8% | 309,400 |
| 2013/12/26 | 1,210 | 1,234 | 1,205 | 1,232 | +29 | +2.4% | 290,500 |
| 2013/12/25 | 1,201 | 1,205 | 1,195 | 1,203 | ±0 | ±0% | 314,300 |
| 2013/12/24 | 1,206 | 1,210 | 1,200 | 1,203 | -6 | -0.5% | 237,600 |
| 2013/12/20 | 1,205 | 1,211 | 1,203 | 1,209 | -2 | -0.2% | 163,800 |
| 2013/12/19 | 1,209 | 1,218 | 1,206 | 1,211 | +4 | +0.3% | 273,500 |
| 2013/12/18 | 1,202 | 1,210 | 1,200 | 1,207 | +1 | +0.1% | 193,500 |
| 2013/12/17 | 1,202 | 1,207 | 1,199 | 1,206 | +11 | +0.9% | 146,900 |
| 2013/12/16 | 1,206 | 1,215 | 1,195 | 1,195 | -11 | -0.9% | 219,800 |
| 2013/12/13 | 1,205 | 1,210 | 1,202 | 1,206 | +3 | +0.2% | 297,300 |
| 2013/12/12 | 1,210 | 1,210 | 1,198 | 1,203 | -8 | -0.7% | 177,400 |
| 2013/12/11 | 1,217 | 1,219 | 1,209 | 1,211 | -4 | -0.3% | 174,000 |
| 2013/12/10 | 1,205 | 1,219 | 1,203 | 1,215 | +12 | +1% | 255,400 |
| 2013/12/09 | 1,200 | 1,204 | 1,196 | 1,203 | +5 | +0.4% | 280,400 |
| 2013/12/06 | 1,191 | 1,200 | 1,189 | 1,198 | +7 | +0.6% | 148,000 |
| 2013/12/05 | 1,193 | 1,200 | 1,191 | 1,191 | -1 | -0.1% | 186,100 |
| 2013/12/04 | 1,185 | 1,198 | 1,183 | 1,192 | +5 | +0.4% | 226,100 |
| 2013/12/03 | 1,189 | 1,192 | 1,186 | 1,187 | +1 | +0.1% | 195,700 |
| 2013/12/02 | 1,184 | 1,190 | 1,183 | 1,186 | +2 | +0.2% | 146,100 |
| 2013/11/29 | 1,183 | 1,187 | 1,180 | 1,184 | ±0 | ±0% | 138,900 |
| 2013/11/28 | 1,185 | 1,186 | 1,182 | 1,184 | ±0 | ±0% | 95,300 |
| 2013/11/27 | 1,182 | 1,185 | 1,179 | 1,184 | +2 | +0.2% | 117,500 |
| 2013/11/26 | 1,176 | 1,185 | 1,176 | 1,182 | +2 | +0.2% | 162,200 |
| 2013/11/25 | 1,176 | 1,180 | 1,175 | 1,180 | +5 | +0.4% | 129,900 |
| 2013/11/22 | 1,178 | 1,179 | 1,172 | 1,175 | -3 | -0.3% | 145,400 |
| 2013/11/21 | 1,173 | 1,178 | 1,171 | 1,178 | +5 | +0.4% | 107,700 |
| 2013/11/20 | 1,174 | 1,175 | 1,170 | 1,173 | ±0 | ±0% | 130,300 |
| 2013/11/19 | 1,163 | 1,174 | 1,162 | 1,173 | +12 | +1% | 228,300 |
| 2013/11/18 | 1,164 | 1,166 | 1,156 | 1,161 | -1 | -0.1% | 135,600 |
| 2013/11/15 | 1,160 | 1,165 | 1,155 | 1,162 | +2 | +0.2% | 159,200 |
| 2013/11/14 | 1,155 | 1,163 | 1,152 | 1,160 | +5 | +0.4% | 171,300 |
| 2013/11/13 | 1,145 | 1,157 | 1,144 | 1,155 | +11 | +1% | 190,400 |
| 2013/11/12 | 1,140 | 1,146 | 1,136 | 1,144 | +4 | +0.4% | 129,700 |
| 2013/11/11 | 1,140 | 1,142 | 1,132 | 1,140 | +8 | +0.7% | 97,400 |
| 2013/11/08 | 1,130 | 1,140 | 1,128 | 1,132 | -3 | -0.3% | 81,000 |
| 2013/11/07 | 1,139 | 1,142 | 1,134 | 1,135 | +4 | +0.4% | 134,700 |
2651～
2700
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
