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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 3,242 | 3,329 | 3,226 | 3,258 | -54 | -1.6% | 1,127,600 |
| 2024/01/11 | 3,379 | 3,382 | 3,294 | 3,312 | -38 | -1.1% | 714,700 |
| 2024/01/10 | 3,341 | 3,379 | 3,341 | 3,350 | +17 | +0.5% | 463,800 |
| 2024/01/09 | 3,278 | 3,333 | 3,277 | 3,333 | +71 | +2.2% | 540,500 |
| 2024/01/05 | 3,246 | 3,264 | 3,223 | 3,262 | +43 | +1.3% | 419,700 |
| 2024/01/04 | 3,207 | 3,230 | 3,173 | 3,219 | +14 | +0.4% | 325,600 |
| 2023/12/29 | 3,215 | 3,228 | 3,187 | 3,205 | -6 | -0.2% | 231,500 |
| 2023/12/28 | 3,179 | 3,213 | 3,173 | 3,211 | +23 | +0.7% | 190,900 |
| 2023/12/27 | 3,197 | 3,200 | 3,171 | 3,188 | -22 | -0.7% | 288,900 |
| 2023/12/26 | 3,233 | 3,243 | 3,196 | 3,210 | -21 | -0.6% | 257,700 |
| 2023/12/25 | 3,177 | 3,232 | 3,170 | 3,231 | +69 | +2.2% | 255,900 |
| 2023/12/22 | 3,143 | 3,174 | 3,143 | 3,162 | +19 | +0.6% | 212,400 |
| 2023/12/21 | 3,130 | 3,155 | 3,118 | 3,143 | +9 | +0.3% | 183,800 |
| 2023/12/20 | 3,131 | 3,158 | 3,127 | 3,134 | +3 | +0.1% | 204,000 |
| 2023/12/19 | 3,105 | 3,155 | 3,102 | 3,131 | +46 | +1.5% | 232,900 |
| 2023/12/18 | 3,055 | 3,091 | 3,051 | 3,085 | +2 | +0.1% | 227,300 |
| 2023/12/15 | 3,120 | 3,123 | 3,074 | 3,083 | -53 | -1.7% | 332,900 |
| 2023/12/14 | 3,182 | 3,198 | 3,111 | 3,136 | -40 | -1.3% | 269,500 |
| 2023/12/13 | 3,184 | 3,215 | 3,166 | 3,176 | +16 | +0.5% | 235,100 |
| 2023/12/12 | 3,157 | 3,187 | 3,156 | 3,160 | +14 | +0.4% | 223,400 |
| 2023/12/11 | 3,165 | 3,178 | 3,131 | 3,146 | -22 | -0.7% | 250,800 |
| 2023/12/08 | 3,204 | 3,226 | 3,162 | 3,168 | -43 | -1.3% | 285,900 |
| 2023/12/07 | 3,219 | 3,233 | 3,202 | 3,211 | -24 | -0.7% | 238,600 |
| 2023/12/06 | 3,218 | 3,243 | 3,217 | 3,235 | +25 | +0.8% | 216,100 |
| 2023/12/05 | 3,245 | 3,262 | 3,208 | 3,210 | -47 | -1.4% | 254,600 |
| 2023/12/04 | 3,256 | 3,274 | 3,241 | 3,257 | -21 | -0.6% | 162,100 |
| 2023/12/01 | 3,276 | 3,299 | 3,266 | 3,278 | +8 | +0.2% | 246,400 |
| 2023/11/30 | 3,260 | 3,280 | 3,237 | 3,270 | -21 | -0.6% | 339,300 |
| 2023/11/29 | 3,328 | 3,340 | 3,278 | 3,291 | -55 | -1.6% | 309,800 |
| 2023/11/28 | 3,365 | 3,373 | 3,338 | 3,346 | -14 | -0.4% | 152,700 |
| 2023/11/27 | 3,370 | 3,378 | 3,321 | 3,360 | -18 | -0.5% | 259,500 |
| 2023/11/24 | 3,390 | 3,391 | 3,346 | 3,378 | -7 | -0.2% | 214,900 |
| 2023/11/22 | 3,390 | 3,399 | 3,367 | 3,385 | -1 | ±0% | 150,500 |
| 2023/11/21 | 3,385 | 3,396 | 3,352 | 3,386 | -6 | -0.2% | 234,800 |
| 2023/11/20 | 3,416 | 3,439 | 3,381 | 3,392 | -13 | -0.4% | 218,200 |
| 2023/11/17 | 3,379 | 3,408 | 3,367 | 3,405 | +49 | +1.5% | 194,300 |
| 2023/11/16 | 3,405 | 3,405 | 3,356 | 3,356 | -70 | -2% | 297,100 |
| 2023/11/15 | 3,423 | 3,483 | 3,415 | 3,426 | +19 | +0.6% | 337,300 |
| 2023/11/14 | 3,412 | 3,435 | 3,385 | 3,407 | +20 | +0.6% | 300,500 |
| 2023/11/13 | 3,373 | 3,430 | 3,366 | 3,387 | +21 | +0.6% | 350,200 |
| 2023/11/10 | 3,347 | 3,383 | 3,324 | 3,366 | +17 | +0.5% | 341,100 |
| 2023/11/09 | 3,391 | 3,398 | 3,326 | 3,349 | -48 | -1.4% | 553,300 |
| 2023/11/08 | 3,432 | 3,448 | 3,385 | 3,397 | -30 | -0.9% | 519,400 |
| 2023/11/07 | 3,500 | 3,529 | 3,427 | 3,427 | -65 | -1.9% | 543,400 |
| 2023/11/06 | 3,508 | 3,525 | 3,460 | 3,492 | -11 | -0.3% | 475,200 |
| 2023/11/02 | 3,560 | 3,580 | 3,441 | 3,503 | -52 | -1.5% | 781,400 |
| 2023/11/01 | 3,569 | 3,585 | 3,519 | 3,555 | +23 | +0.7% | 648,500 |
| 2023/10/31 | 3,459 | 3,537 | 3,421 | 3,532 | +94 | +2.7% | 639,100 |
| 2023/10/30 | 3,410 | 3,465 | 3,404 | 3,438 | +28 | +0.8% | 1,072,800 |
| 2023/10/27 | 3,357 | 3,410 | 3,313 | 3,410 | +49 | +1.5% | 487,400 |
301～
350
件表示中 / 3673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 | 300,800円 | +8.3% | -14.0% | 0.66% | 47.47倍 | 3.07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 |
| エディオン | 182,300円 | +5.6% | +33.2% | 2.52% | 14.03倍 | 0.85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 |
| セリア | 261,900円 | +5.0% | +2.2% | 2.67% | 19.13倍 | 1.89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 | 133,700円 | +12.7% | +19.7% | 3.29% | 9.23倍 | 0.69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 |
| サンエー | 301,000円 | +3.8% | +0.9% | 2.66% | 16.64倍 | 1.28倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
