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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 101,100 | 101,400 | 101,000 | 101,400 | +400 | +0.4% | 705 |
| 2011/07/15 | 101,000 | 101,000 | 100,700 | 101,000 | +400 | +0.4% | 613 |
| 2011/07/14 | 100,800 | 100,900 | 100,500 | 100,600 | -100 | -0.1% | 414 |
| 2011/07/13 | 100,200 | 100,800 | 100,200 | 100,700 | +200 | +0.2% | 603 |
| 2011/07/12 | 100,500 | 100,600 | 100,100 | 100,500 | ±0 | ±0% | 695 |
| 2011/07/11 | 100,200 | 100,500 | 100,100 | 100,500 | +300 | +0.3% | 615 |
| 2011/07/08 | 100,500 | 100,800 | 100,200 | 100,200 | +300 | +0.3% | 915 |
| 2011/07/07 | 100,000 | 100,100 | 99,800 | 99,900 | ±0 | ±0% | 877 |
| 2011/07/06 | 99,700 | 99,900 | 99,300 | 99,900 | +300 | +0.3% | 644 |
| 2011/07/05 | 99,400 | 99,700 | 99,300 | 99,600 | +500 | +0.5% | 684 |
| 2011/07/04 | 99,500 | 99,600 | 99,000 | 99,100 | +200 | +0.2% | 706 |
| 2011/07/01 | 99,300 | 99,500 | 98,800 | 98,900 | -200 | -0.2% | 851 |
| 2011/06/30 | 98,500 | 99,100 | 98,400 | 99,100 | +800 | +0.8% | 803 |
| 2011/06/29 | 98,200 | 98,400 | 98,000 | 98,300 | +200 | +0.2% | 708 |
| 2011/06/28 | 98,200 | 98,400 | 98,000 | 98,100 | +200 | +0.2% | 765 |
| 2011/06/27 | 98,200 | 98,200 | 97,800 | 97,900 | +100 | +0.1% | 603 |
| 2011/06/24 | 98,000 | 98,200 | 97,800 | 97,800 | -100 | -0.1% | 400 |
| 2011/06/23 | 97,600 | 98,400 | 97,500 | 97,900 | +300 | +0.3% | 849 |
| 2011/06/22 | 96,800 | 97,800 | 96,800 | 97,600 | +800 | +0.8% | 1,207 |
| 2011/06/21 | 96,700 | 96,800 | 96,500 | 96,800 | +200 | +0.2% | 944 |
| 2011/06/20 | 96,700 | 97,100 | 96,500 | 96,600 | ±0 | ±0% | 704 |
| 2011/06/17 | 97,600 | 97,800 | 96,600 | 96,600 | -900 | -0.9% | 1,118 |
| 2011/06/16 | 98,000 | 98,000 | 97,500 | 97,500 | -600 | -0.6% | 547 |
| 2011/06/15 | 98,500 | 98,500 | 97,900 | 98,100 | -300 | -0.3% | 510 |
| 2011/06/14 | 98,200 | 98,500 | 97,700 | 98,400 | +300 | +0.3% | 552 |
| 2011/06/13 | 97,900 | 98,300 | 97,500 | 98,100 | +300 | +0.3% | 624 |
| 2011/06/10 | 97,600 | 98,300 | 97,400 | 97,800 | +700 | +0.7% | 1,180 |
| 2011/06/09 | 97,300 | 97,400 | 96,900 | 97,100 | -200 | -0.2% | 809 |
| 2011/06/08 | 97,800 | 97,800 | 97,000 | 97,300 | ±0 | ±0% | 807 |
| 2011/06/07 | 98,300 | 98,300 | 97,000 | 97,300 | -600 | -0.6% | 1,361 |
| 2011/06/06 | 98,100 | 98,500 | 97,500 | 97,900 | -100 | -0.1% | 1,054 |
| 2011/06/03 | 99,800 | 99,800 | 98,000 | 98,000 | -1,000 | -1% | 1,112 |
| 2011/06/02 | 99,100 | 99,300 | 98,800 | 99,000 | -800 | -0.8% | 722 |
| 2011/06/01 | 99,100 | 99,800 | 99,100 | 99,800 | -200 | -0.2% | 835 |
| 2011/05/31 | 99,500 | 100,800 | 99,500 | 100,000 | +500 | +0.5% | 1,391 |
| 2011/05/30 | 99,400 | 99,600 | 99,000 | 99,500 | +500 | +0.5% | 757 |
| 2011/05/27 | 98,800 | 99,100 | 98,500 | 99,000 | +100 | +0.1% | 629 |
| 2011/05/26 | 98,500 | 99,200 | 98,500 | 98,900 | +400 | +0.4% | 645 |
| 2011/05/25 | 99,400 | 99,500 | 98,300 | 98,500 | -900 | -0.9% | 692 |
| 2011/05/24 | 97,800 | 99,700 | 97,800 | 99,400 | +1,300 | +1.3% | 1,542 |
| 2011/05/23 | 98,200 | 98,300 | 97,900 | 98,100 | ±0 | ±0% | 536 |
| 2011/05/20 | 98,100 | 98,800 | 98,000 | 98,100 | +300 | +0.3% | 832 |
| 2011/05/19 | 97,900 | 98,400 | 97,600 | 97,800 | ±0 | ±0% | 955 |
| 2011/05/18 | 97,200 | 97,900 | 97,200 | 97,800 | +500 | +0.5% | 441 |
| 2011/05/17 | 97,500 | 97,800 | 97,300 | 97,300 | -300 | -0.3% | 615 |
| 2011/05/16 | 97,400 | 97,800 | 97,300 | 97,600 | +200 | +0.2% | 907 |
| 2011/05/13 | 97,700 | 98,000 | 97,000 | 97,400 | -300 | -0.3% | 1,080 |
| 2011/05/12 | 98,000 | 98,300 | 97,700 | 97,700 | -300 | -0.3% | 554 |
| 2011/05/11 | 98,500 | 98,600 | 98,000 | 98,000 | -400 | -0.4% | 514 |
| 2011/05/10 | 98,500 | 98,600 | 98,000 | 98,400 | +100 | +0.1% | 663 |
3451～
3500
件表示中 / 3768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 | 342,600円 | +9.8% | +0.1% | 0.58% | 52.80倍 | 3.46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 |
| ライフコーポ | 253,800円 | +4.1% | +1.1% | 2.56% | 12.20倍 | 1.59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 |
| エディオン | 204,000円 | +2.9% | +6.8% | 2.30% | 14.86倍 | 0.97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 |
| アインＨＤ | 624,500円 | +14.3% | +22.2% | 1.28% | 19.13倍 | 1.54倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
| ＤＣＭ | 150,800円 | +1.7% | +8.4% | 3.05% | 10.31倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
