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 |
|---|---|---|---|---|---|---|---|
| 2010/08/30 | 99,500 | 100,600 | 98,600 | 100,300 | +900 | +0.9% | 2,319 |
| 2010/08/27 | 97,100 | 99,700 | 96,600 | 99,400 | ±0 | ±0% | 3,924 |
| 2010/08/26 | 99,800 | 99,900 | 99,000 | 99,400 | ±0 | ±0% | 3,766 |
| 2010/08/25 | 99,300 | 99,600 | 99,000 | 99,400 | -100 | -0.1% | 1,646 |
| 2010/08/24 | 100,100 | 100,200 | 99,400 | 99,500 | -900 | -0.9% | 1,746 |
| 2010/08/23 | 100,400 | 100,600 | 100,100 | 100,400 | ±0 | ±0% | 1,316 |
| 2010/08/20 | 100,900 | 101,000 | 100,300 | 100,400 | -700 | -0.7% | 929 |
| 2010/08/19 | 101,900 | 102,100 | 100,800 | 101,100 | -1,000 | -1% | 1,314 |
| 2010/08/18 | 102,600 | 102,600 | 101,000 | 102,100 | -400 | -0.4% | 1,484 |
| 2010/08/17 | 102,200 | 102,600 | 101,800 | 102,500 | +300 | +0.3% | 1,176 |
| 2010/08/16 | 101,500 | 102,400 | 101,300 | 102,200 | +800 | +0.8% | 1,730 |
| 2010/08/13 | 100,900 | 101,400 | 100,400 | 101,400 | +600 | +0.6% | 1,326 |
| 2010/08/12 | 99,500 | 100,900 | 99,500 | 100,800 | +600 | +0.6% | 1,871 |
| 2010/08/11 | 99,500 | 100,300 | 99,300 | 100,200 | +300 | +0.3% | 1,300 |
| 2010/08/10 | 100,000 | 100,300 | 99,500 | 99,900 | -400 | -0.4% | 963 |
| 2010/08/09 | 99,800 | 100,300 | 99,500 | 100,300 | +600 | +0.6% | 1,435 |
| 2010/08/06 | 99,500 | 99,800 | 99,100 | 99,700 | +200 | +0.2% | 823 |
| 2010/08/05 | 99,000 | 99,500 | 98,800 | 99,500 | +1,300 | +1.3% | 1,005 |
| 2010/08/04 | 98,300 | 98,500 | 97,900 | 98,200 | -300 | -0.3% | 850 |
| 2010/08/03 | 98,700 | 99,000 | 98,300 | 98,500 | -100 | -0.1% | 626 |
| 2010/08/02 | 98,700 | 99,500 | 98,400 | 98,600 | -500 | -0.5% | 1,149 |
| 2010/07/30 | 99,500 | 99,800 | 98,900 | 99,100 | -500 | -0.5% | 863 |
| 2010/07/29 | 100,100 | 100,200 | 99,600 | 99,600 | -600 | -0.6% | 908 |
| 2010/07/28 | 100,000 | 100,200 | 99,800 | 100,200 | +400 | +0.4% | 1,160 |
| 2010/07/27 | 99,700 | 100,000 | 99,300 | 99,800 | +500 | +0.5% | 1,192 |
| 2010/07/26 | 99,600 | 99,700 | 99,200 | 99,300 | -200 | -0.2% | 596 |
| 2010/07/23 | 98,100 | 99,600 | 98,100 | 99,500 | +1,000 | +1% | 1,582 |
| 2010/07/22 | 98,700 | 98,900 | 98,300 | 98,500 | -100 | -0.1% | 694 |
| 2010/07/21 | 99,000 | 99,000 | 98,200 | 98,600 | -300 | -0.3% | 872 |
| 2010/07/20 | 98,700 | 98,900 | 98,200 | 98,900 | +300 | +0.3% | 986 |
| 2010/07/16 | 98,000 | 98,600 | 98,000 | 98,600 | +600 | +0.6% | 793 |
| 2010/07/15 | 99,200 | 99,200 | 98,000 | 98,000 | -1,000 | -1% | 775 |
| 2010/07/14 | 98,700 | 99,000 | 98,300 | 99,000 | +800 | +0.8% | 858 |
| 2010/07/13 | 98,400 | 98,800 | 98,200 | 98,200 | -200 | -0.2% | 649 |
| 2010/07/12 | 98,600 | 98,900 | 98,400 | 98,400 | -600 | -0.6% | 648 |
| 2010/07/09 | 98,000 | 99,000 | 98,000 | 99,000 | +300 | +0.3% | 1,624 |
| 2010/07/08 | 98,500 | 99,000 | 98,400 | 98,700 | -100 | -0.1% | 1,797 |
| 2010/07/07 | 98,900 | 98,900 | 98,100 | 98,800 | +200 | +0.2% | 704 |
| 2010/07/06 | 98,500 | 98,600 | 98,000 | 98,600 | -100 | -0.1% | 641 |
| 2010/07/05 | 98,700 | 98,700 | 98,300 | 98,700 | +400 | +0.4% | 831 |
| 2010/07/02 | 97,000 | 98,600 | 96,600 | 98,300 | +900 | +0.9% | 1,052 |
| 2010/07/01 | 97,500 | 97,800 | 97,100 | 97,400 | -900 | -0.9% | 703 |
| 2010/06/30 | 98,500 | 98,600 | 97,800 | 98,300 | -300 | -0.3% | 1,051 |
| 2010/06/29 | 98,500 | 98,700 | 98,400 | 98,600 | +200 | +0.2% | 733 |
| 2010/06/28 | 99,000 | 99,000 | 98,100 | 98,400 | -600 | -0.6% | 621 |
| 2010/06/25 | 97,100 | 99,000 | 97,000 | 99,000 | +1,000 | +1% | 1,381 |
| 2010/06/24 | 97,500 | 98,400 | 97,500 | 98,000 | +100 | +0.1% | 479 |
| 2010/06/23 | 97,500 | 98,400 | 97,500 | 97,900 | -1,100 | -1.1% | 837 |
| 2010/06/22 | 98,600 | 99,000 | 98,300 | 99,000 | +200 | +0.2% | 924 |
| 2010/06/21 | 99,200 | 99,400 | 98,700 | 98,800 | -200 | -0.2% | 963 |
3601～
3650
件表示中 / 3703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 | 316,600円 | +9.8% | +0.1% | 0.63% | 48.78倍 | 3.19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 |
| ＪＩＮＳＨＤ | 881,000円 | +11.5% | +39.3% | 1.07% | 28.54倍 | 7.26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 | 313,000円 | +8.4% | +7.3% | 2.17% | 14.05倍 | 1.49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 |
| エディオン | 184,100円 | +2.9% | +6.8% | 2.55% | 13.26倍 | 0.86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 |
| ライフコーポ | 204,300円 | +4.1% | +1.1% | 3.18% | 9.82倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
