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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 99,000 | 99,100 | 98,500 | 99,000 | +100 | +0.1% | 829 |
| 2010/06/17 | 99,400 | 99,400 | 98,500 | 98,900 | -600 | -0.6% | 937 |
| 2010/06/16 | 98,800 | 99,500 | 98,600 | 99,500 | +700 | +0.7% | 1,496 |
| 2010/06/15 | 97,700 | 99,000 | 97,700 | 98,800 | +200 | +0.2% | 1,041 |
| 2010/06/14 | 97,400 | 98,600 | 97,200 | 98,600 | +1,200 | +1.2% | 1,961 |
| 2010/06/11 | 96,500 | 97,500 | 96,000 | 97,400 | +1,600 | +1.7% | 2,102 |
| 2010/06/10 | 95,700 | 96,000 | 95,300 | 95,800 | -200 | -0.2% | 835 |
| 2010/06/09 | 95,400 | 96,100 | 95,100 | 96,000 | +100 | +0.1% | 1,851 |
| 2010/06/08 | 95,000 | 96,000 | 94,800 | 95,900 | +1,200 | +1.3% | 1,147 |
| 2010/06/07 | 95,800 | 96,000 | 94,700 | 94,700 | -2,100 | -2.2% | 1,415 |
| 2010/06/04 | 96,400 | 96,900 | 95,900 | 96,800 | +900 | +0.9% | 1,321 |
| 2010/06/03 | 94,700 | 96,100 | 94,600 | 95,900 | +1,300 | +1.4% | 1,705 |
| 2010/06/02 | 91,300 | 95,500 | 91,100 | 94,600 | +4,000 | +4.4% | 5,413 |
| 2010/06/01 | 91,000 | 91,100 | 90,600 | 90,600 | +100 | +0.1% | 912 |
| 2010/05/31 | 89,900 | 90,900 | 89,600 | 90,500 | +600 | +0.7% | 1,646 |
| 2010/05/28 | 89,300 | 90,600 | 89,100 | 89,900 | +1,000 | +1.1% | 1,731 |
| 2010/05/27 | 89,500 | 89,700 | 88,300 | 88,900 | -600 | -0.7% | 1,800 |
| 2010/05/26 | 90,200 | 90,900 | 89,300 | 89,500 | -1,000 | -1.1% | 2,369 |
| 2010/05/25 | 91,600 | 91,800 | 90,400 | 90,500 | -1,400 | -1.5% | 2,021 |
| 2010/05/24 | 92,200 | 93,300 | 91,700 | 91,900 | -200 | -0.2% | 2,012 |
| 2010/05/21 | 93,200 | 93,700 | 92,100 | 92,100 | -2,000 | -2.1% | 2,314 |
| 2010/05/20 | 93,500 | 95,200 | 93,500 | 94,100 | +300 | +0.3% | 2,085 |
| 2010/05/19 | 95,000 | 95,300 | 93,500 | 93,800 | -1,500 | -1.6% | 2,620 |
| 2010/05/18 | 95,600 | 95,900 | 95,200 | 95,300 | -300 | -0.3% | 1,591 |
| 2010/05/17 | 96,100 | 96,300 | 95,500 | 95,600 | -800 | -0.8% | 1,869 |
| 2010/05/14 | 96,600 | 97,000 | 96,300 | 96,400 | -200 | -0.2% | 1,236 |
| 2010/05/13 | 96,700 | 96,900 | 96,400 | 96,600 | -100 | -0.1% | 1,418 |
| 2010/05/12 | 97,200 | 97,500 | 96,500 | 96,700 | -600 | -0.6% | 1,852 |
| 2010/05/11 | 97,700 | 97,900 | 97,100 | 97,300 | -400 | -0.4% | 2,336 |
| 2010/05/10 | 96,500 | 97,900 | 96,400 | 97,700 | +1,200 | +1.2% | 1,721 |
| 2010/05/07 | 96,900 | 97,400 | 96,100 | 96,500 | -900 | -0.9% | 3,911 |
| 2010/05/06 | 98,000 | 98,000 | 96,800 | 97,400 | -900 | -0.9% | 2,723 |
| 2010/04/30 | 98,600 | 98,700 | 98,200 | 98,300 | -100 | -0.1% | 1,641 |
| 2010/04/28 | 98,500 | 98,500 | 98,000 | 98,400 | -100 | -0.1% | 2,314 |
| 2010/04/27 | 98,500 | 98,700 | 98,000 | 98,500 | -100 | -0.1% | 1,976 |
| 2010/04/26 | 97,900 | 98,600 | 97,700 | 98,600 | +1,200 | +1.2% | 2,749 |
| 2010/04/23 | 97,200 | 97,400 | 96,400 | 97,400 | +200 | +0.2% | 2,356 |
| 2010/04/22 | 96,700 | 97,400 | 96,100 | 97,200 | +400 | +0.4% | 2,569 |
| 2010/04/21 | 96,000 | 96,900 | 96,000 | 96,800 | +1,100 | +1.1% | 2,850 |
| 2010/04/20 | 97,300 | 97,400 | 95,600 | 95,700 | -1,800 | -1.8% | 5,510 |
| 2010/04/19 | 97,800 | 98,000 | 97,300 | 97,500 | -700 | -0.7% | 2,555 |
| 2010/04/16 | 97,500 | 98,500 | 97,300 | 98,200 | +400 | +0.4% | 3,483 |
| 2010/04/15 | 97,500 | 97,900 | 96,600 | 97,800 | +300 | +0.3% | 5,674 |
| 2010/04/14 | 97,500 | 98,000 | 97,200 | 97,500 | -500 | -0.5% | 2,932 |
| 2010/04/13 | 98,600 | 98,800 | 98,000 | 98,000 | -600 | -0.6% | 2,566 |
| 2010/04/12 | 98,900 | 98,900 | 98,600 | 98,600 | -100 | -0.1% | 1,494 |
| 2010/04/09 | 98,500 | 98,900 | 98,500 | 98,700 | +300 | +0.3% | 1,648 |
| 2010/04/08 | 96,800 | 98,900 | 96,700 | 98,400 | +1,700 | +1.8% | 4,642 |
| 2010/04/07 | 94,200 | 97,000 | 93,600 | 96,700 | -3,500 | -3.5% | 11,128 |
| 2010/04/06 | 100,500 | 100,600 | 100,100 | 100,200 | -600 | -0.6% | 1,289 |
3651～
3700
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
